5,240.00
+171(+3.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,092 | 5,240 | 5,240 | 5,240 | 5,051 | 3.15M |
| December 03, 2025 | 5,107 | 5,069 | 5,069 | 5,130 | 5,065 | 1.78M |
| December 02, 2025 | 5,091 | 5,080 | 5,080 | 5,117 | 5,064 | 2.06M |
| December 01, 2025 | 5,134 | 5,111 | 5,111 | 5,150 | 5,053 | 1.99M |
| November 28, 2025 | 5,128 | 5,122 | 5,122 | 5,146 | 5,090 | 2.3M |
| November 27, 2025 | 5,171 | 5,127 | 5,127 | 5,184 | 5,118 | 2.25M |
| November 26, 2025 | 5,129 | 5,163 | 5,163 | 5,202 | 5,054 | 2.67M |
| November 25, 2025 | 5,150 | 5,052 | 5,052 | 5,159 | 5,048 | 2.56M |
| November 21, 2025 | 4,950 | 5,059 | 5,059 | 5,086 | 4,946 | 4.37M |
| November 20, 2025 | 5,071 | 5,007 | 5,007 | 5,074 | 4,966 | 2.78M |
| November 19, 2025 | 5,056 | 4,963 | 4,963 | 5,057 | 4,935 | 3.3M |
| November 18, 2025 | 5,147 | 5,029 | 5,029 | 5,160 | 5,010 | 3.05M |
| November 17, 2025 | 5,204 | 5,232 | 5,232 | 5,233 | 5,174 | 2M |
| November 14, 2025 | 5,178 | 5,240 | 5,240 | 5,243 | 5,143 | 2.69M |
| November 13, 2025 | 5,280 | 5,267 | 5,267 | 5,280 | 5,214 | 2.82M |
| November 12, 2025 | 5,180 | 5,258 | 5,258 | 5,280 | 5,175 | 3.09M |
| November 11, 2025 | 5,230 | 5,173 | 5,173 | 5,230 | 5,154 | 2.24M |
| November 10, 2025 | 5,150 | 5,166 | 5,166 | 5,178 | 5,125 | 2.42M |
| November 07, 2025 | 5,140 | 5,155 | 5,155 | 5,186 | 5,096 | 3.22M |
| November 06, 2025 | 5,155 | 5,208 | 5,208 | 5,236 | 5,137 | 3.71M |
| November 05, 2025 | 5,037 | 5,077 | 5,077 | 5,119 | 4,965 | 4.7M |
| November 04, 2025 | 5,237 | 5,089 | 5,089 | 5,237 | 5,053 | 5.41M |
| October 31, 2025 | 5,250 | 5,166 | 5,166 | 5,285 | 5,131 | 5.38M |
| October 30, 2025 | 5,202 | 5,235 | 5,235 | 5,295 | 5,160 | 9.26M |
| October 29, 2025 | 5,772 | 5,550 | 5,550 | 5,789 | 5,498 | 6.96M |
| October 28, 2025 | 5,864 | 5,789 | 5,789 | 5,867 | 5,763 | 4.25M |
| October 27, 2025 | 5,780 | 5,864 | 5,864 | 5,864 | 5,776 | 3.5M |
| October 24, 2025 | 5,600 | 5,638 | 5,638 | 5,662 | 5,562 | 2.45M |
| October 23, 2025 | 5,542 | 5,520 | 5,520 | 5,550 | 5,502 | 2.09M |
| October 22, 2025 | 5,488 | 5,584 | 5,584 | 5,596 | 5,481 | 2.33M |
| October 21, 2025 | 5,440 | 5,488 | 5,488 | 5,538 | 5,433 | 2.79M |
| October 20, 2025 | 5,436 | 5,413 | 5,413 | 5,455 | 5,398 | 1.91M |
| October 17, 2025 | 5,346 | 5,341 | 5,341 | 5,388 | 5,313 | 2.48M |
| October 16, 2025 | 5,453 | 5,387 | 5,387 | 5,468 | 5,356 | 2.54M |
| October 15, 2025 | 5,233 | 5,375 | 5,375 | 5,393 | 5,233 | 2.8M |
| October 14, 2025 | 5,238 | 5,163 | 5,163 | 5,293 | 5,120 | 3.34M |
| October 10, 2025 | 5,355 | 5,325 | 5,325 | 5,370 | 5,313 | 4.32M |
| October 09, 2025 | 5,415 | 5,411 | 5,411 | 5,415 | 5,361 | 2.42M |
| October 08, 2025 | 5,390 | 5,394 | 5,394 | 5,440 | 5,378 | 2.62M |
| October 07, 2025 | 5,340 | 5,370 | 5,370 | 5,370 | 5,302 | 2.61M |
| October 06, 2025 | 5,383 | 5,320 | 5,320 | 5,416 | 5,291 | 3.19M |
| October 03, 2025 | 5,140 | 5,189 | 5,189 | 5,189 | 5,125 | 1.72M |
| October 02, 2025 | 5,128 | 5,119 | 5,119 | 5,155 | 5,078 | 2.08M |
| October 01, 2025 | 5,100 | 5,128 | 5,128 | 5,141 | 5,054 | 3.53M |
| September 30, 2025 | 5,080 | 5,160 | 5,160 | 5,178 | 5,069 | 3.8M |
| September 29, 2025 | 5,200 | 5,072 | 5,072 | 5,201 | 5,059 | 4.45M |
| September 26, 2025 | 5,370 | 5,311 | 5,216 | 5,390 | 5,311 | 3.64M |
| September 25, 2025 | 5,352 | 5,359 | 5,263.14 | 5,391 | 5,311 | 3.38M |
| September 24, 2025 | 5,296 | 5,309 | 5,214.04 | 5,322 | 5,225 | 3M |
| September 22, 2025 | 5,219 | 5,270 | 5,175.73 | 5,276 | 5,218 | 1.77M |
| September 19, 2025 | 5,153 | 5,219 | 5,125.65 | 5,266 | 5,151 | 4.01M |
| September 18, 2025 | 5,210 | 5,160 | 5,067.7 | 5,215 | 5,153 | 2.97M |
| September 17, 2025 | 5,205 | 5,211 | 5,117.79 | 5,232 | 5,135 | 2.97M |
| September 16, 2025 | 5,258 | 5,233 | 5,139.4 | 5,280 | 5,220 | 2.12M |
| September 12, 2025 | 5,293 | 5,227 | 5,227 | 5,299 | 5,227 | 2.97M |
| September 11, 2025 | 5,205 | 5,218 | 5,218 | 5,231 | 5,166 | 1.81M |
| September 10, 2025 | 5,184 | 5,190 | 5,190 | 5,233 | 5,161 | 2.41M |
| September 09, 2025 | 5,224 | 5,226 | 5,226 | 5,265 | 5,198 | 2.16M |
| September 08, 2025 | 5,210 | 5,205 | 5,205 | 5,244 | 5,147 | 2.22M |
| September 05, 2025 | 5,070 | 5,133 | 5,133 | 5,142 | 5,054 | 2.46M |
