6,498.00
-17(-0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,401 | 6,515 | 6,515 | 6,517 | 6,401 | 361,600 |
| December 03, 2025 | 6,242 | 6,361 | 6,361 | 6,393 | 6,229 | 478,200 |
| December 02, 2025 | 6,277 | 6,175 | 6,175 | 6,331 | 6,168 | 210,600 |
| December 01, 2025 | 6,217 | 6,180 | 6,180 | 6,255 | 6,164 | 290,000 |
| November 28, 2025 | 6,225 | 6,217 | 6,217 | 6,300 | 6,176 | 395,500 |
| November 27, 2025 | 6,253 | 6,292 | 6,292 | 6,292 | 6,221 | 146,400 |
| November 26, 2025 | 6,199 | 6,250 | 6,250 | 6,272 | 6,182 | 420,500 |
| November 25, 2025 | 6,112 | 6,131 | 6,131 | 6,243 | 6,099 | 421,600 |
| November 21, 2025 | 6,025 | 6,094 | 6,094 | 6,155 | 6,025 | 490,800 |
| November 20, 2025 | 6,204 | 6,134 | 6,134 | 6,226 | 6,134 | 442,900 |
| November 19, 2025 | 6,177 | 6,097 | 6,097 | 6,191 | 5,976 | 547,500 |
| November 18, 2025 | 6,429 | 6,156 | 6,156 | 6,450 | 6,156 | 402,500 |
| November 17, 2025 | 6,505 | 6,493 | 6,493 | 6,546 | 6,428 | 390,500 |
| November 14, 2025 | 6,430 | 6,456 | 6,456 | 6,499 | 6,371 | 469,000 |
| November 13, 2025 | 6,520 | 6,433 | 6,433 | 6,545 | 6,393 | 406,600 |
| November 12, 2025 | 6,323 | 6,514 | 6,514 | 6,549 | 6,301 | 754,200 |
| November 11, 2025 | 6,550 | 6,374 | 6,374 | 6,560 | 6,325 | 867,700 |
| November 10, 2025 | 6,428 | 6,545 | 6,545 | 6,556 | 6,204 | 1.45M |
| November 07, 2025 | 5,790 | 5,728 | 5,728 | 5,813 | 5,667 | 529,300 |
| November 06, 2025 | 5,707 | 5,724 | 5,724 | 5,762 | 5,668 | 350,100 |
| November 05, 2025 | 5,740 | 5,607 | 5,607 | 5,764 | 5,484 | 548,200 |
| November 04, 2025 | 5,771 | 5,814 | 5,814 | 5,930 | 5,752 | 592,300 |
| October 31, 2025 | 5,809 | 5,858 | 5,858 | 5,858 | 5,782 | 387,800 |
| October 30, 2025 | 5,700 | 5,843 | 5,843 | 5,843 | 5,696 | 1.01M |
| October 29, 2025 | 5,785 | 5,716 | 5,716 | 5,812 | 5,664 | 541,500 |
| October 28, 2025 | 5,906 | 5,782 | 5,782 | 5,923 | 5,782 | 480,300 |
| October 27, 2025 | 5,873 | 5,895 | 5,895 | 5,910 | 5,844 | 499,400 |
| October 24, 2025 | 5,817 | 5,844 | 5,844 | 5,850 | 5,745 | 440,600 |
| October 23, 2025 | 5,677 | 5,771 | 5,771 | 5,826 | 5,637 | 826,100 |
| October 22, 2025 | 5,488 | 5,577 | 5,577 | 5,597 | 5,482 | 327,800 |
| October 21, 2025 | 5,509 | 5,495 | 5,495 | 5,568 | 5,486 | 412,300 |
| October 20, 2025 | 5,440 | 5,482 | 5,482 | 5,515 | 5,433 | 422,700 |
| October 17, 2025 | 5,393 | 5,358 | 5,358 | 5,397 | 5,345 | 411,400 |
| October 16, 2025 | 5,359 | 5,376 | 5,376 | 5,385 | 5,284 | 357,800 |
| October 15, 2025 | 5,200 | 5,359 | 5,359 | 5,393 | 5,199 | 555,200 |
| October 14, 2025 | 5,238 | 5,122 | 5,122 | 5,282 | 5,090 | 794,600 |
| October 10, 2025 | 5,488 | 5,438 | 5,438 | 5,514 | 5,411 | 828,500 |
| October 09, 2025 | 5,225 | 5,439 | 5,439 | 5,442 | 5,206 | 632,900 |
| October 08, 2025 | 5,147 | 5,166 | 5,166 | 5,177 | 5,128 | 320,200 |
| October 07, 2025 | 5,183 | 5,198 | 5,198 | 5,219 | 5,155 | 325,300 |
| October 06, 2025 | 5,202 | 5,151 | 5,151 | 5,247 | 5,098 | 547,800 |
| October 03, 2025 | 4,970 | 5,002 | 5,002 | 5,012 | 4,964 | 546,800 |
| October 02, 2025 | 4,999 | 4,971 | 4,971 | 5,024 | 4,952 | 328,500 |
| October 01, 2025 | 4,969 | 4,970 | 4,970 | 5,019 | 4,935 | 461,100 |
| September 30, 2025 | 5,035 | 5,049 | 5,049 | 5,092 | 5,031 | 279,300 |
| September 29, 2025 | 5,052 | 5,036 | 5,036 | 5,081 | 5,020 | 269,500 |
| September 26, 2025 | 5,125 | 5,115 | 5,059 | 5,167 | 5,115 | 446,300 |
| September 25, 2025 | 5,110 | 5,186 | 5,129.22 | 5,188 | 5,101 | 370,700 |
| September 24, 2025 | 5,174 | 5,142 | 5,085.7 | 5,183 | 5,131 | 313,900 |
| September 22, 2025 | 5,232 | 5,179 | 5,179 | 5,270 | 5,179 | 284,900 |
| September 19, 2025 | 5,265 | 5,187 | 5,187 | 5,328 | 5,155 | 718,800 |
| September 18, 2025 | 5,102 | 5,232 | 5,232 | 5,255 | 5,094 | 467,200 |
| September 17, 2025 | 5,153 | 5,102 | 5,102 | 5,180 | 5,093 | 467,200 |
| September 16, 2025 | 5,170 | 5,185 | 5,185 | 5,230 | 5,167 | 296,600 |
| September 12, 2025 | 5,184 | 5,170 | 5,170 | 5,229 | 5,167 | 373,500 |
| September 11, 2025 | 5,170 | 5,180 | 5,180 | 5,205 | 5,147 | 373,500 |
| September 10, 2025 | 5,192 | 5,205 | 5,205 | 5,232 | 5,174 | 352,300 |
| September 09, 2025 | 5,203 | 5,221 | 5,221 | 5,271 | 5,191 | 390,900 |
| September 08, 2025 | 5,151 | 5,181 | 5,181 | 5,191 | 5,140 | 403,800 |
| September 05, 2025 | 5,050 | 5,097 | 5,097 | 5,102 | 5,036 | 326,100 |