6,050.00
+160(+2.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,750 | 5,890 | 5,890 | 5,900 | 5,750 | 2,100 |
| December 03, 2025 | 6,040 | 5,820 | 5,820 | 6,040 | 5,760 | 2,900 |
| December 02, 2025 | 5,960 | 6,050 | 6,050 | 6,050 | 5,890 | 2,100 |
| December 01, 2025 | 5,770 | 5,900 | 5,900 | 5,900 | 5,770 | 1,600 |
| November 28, 2025 | 5,620 | 5,750 | 5,750 | 5,750 | 5,620 | 1,900 |
| November 27, 2025 | 5,490 | 5,520 | 5,520 | 5,520 | 5,490 | 13,900 |
| November 26, 2025 | 5,460 | 5,560 | 5,560 | 5,560 | 5,460 | 200 |
| November 25, 2025 | 5,490 | 5,500 | 5,500 | 5,500 | 5,490 | 1,100 |
| November 21, 2025 | 5,500 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| November 20, 2025 | 5,500 | 5,520 | 5,520 | 5,520 | 5,400 | 1,000 |
| November 19, 2025 | 5,480 | 5,480 | 5,480 | 5,480 | 5,480 | 700 |
| November 18, 2025 | 5,490 | 5,480 | 5,480 | 5,490 | 5,390 | 2,100 |
| November 17, 2025 | 5,650 | 5,500 | 5,500 | 5,650 | 5,500 | 1,900 |
| November 14, 2025 | 5,660 | 5,650 | 5,650 | 5,660 | 5,650 | 600 |
| November 13, 2025 | 5,640 | 5,660 | 5,660 | 5,820 | 5,640 | 1,200 |
| November 12, 2025 | 5,620 | 5,640 | 5,640 | 5,690 | 5,510 | 3,100 |
| November 11, 2025 | 5,270 | 5,610 | 5,610 | 5,610 | 5,270 | 5,400 |
| November 10, 2025 | 5,270 | 5,270 | 5,270 | 5,270 | 5,220 | 1,100 |
| November 07, 2025 | 5,180 | 5,240 | 5,240 | 5,240 | 5,180 | 300 |
| November 06, 2025 | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 200 |
| November 05, 2025 | 5,320 | 5,200 | 5,200 | 5,320 | 5,100 | 2,100 |
| November 04, 2025 | 5,330 | 5,320 | 5,320 | 5,360 | 5,280 | 900 |
| October 31, 2025 | 5,290 | 5,330 | 5,330 | 5,330 | 5,290 | 200 |
| October 30, 2025 | 5,350 | 5,350 | 5,350 | 5,350 | 5,350 | 100 |
| October 29, 2025 | 5,400 | 5,390 | 5,390 | 5,400 | 5,380 | 300 |
| October 28, 2025 | 5,440 | 5,440 | 5,440 | 5,500 | 5,320 | 1,600 |
| October 27, 2025 | 5,430 | 5,440 | 5,440 | 5,480 | 5,430 | 500 |
| October 24, 2025 | 5,380 | 5,430 | 5,430 | 5,430 | 5,380 | 500 |
| October 23, 2025 | 5,380 | 5,380 | 5,380 | 5,380 | 5,380 | 100 |
| October 22, 2025 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| October 21, 2025 | 5,440 | 5,400 | 5,400 | 5,580 | 5,400 | 1,300 |
| October 20, 2025 | 5,490 | 5,500 | 5,500 | 5,500 | 5,420 | 500 |
| October 17, 2025 | 5,510 | 5,510 | 5,510 | 5,510 | 5,510 | 0 |
| October 16, 2025 | 5,510 | 5,510 | 5,510 | 5,510 | 5,510 | 0 |
| October 15, 2025 | 5,510 | 5,510 | 5,510 | 5,510 | 5,510 | 0 |
| October 14, 2025 | 5,510 | 5,510 | 5,510 | 5,510 | 5,510 | 300 |
| October 10, 2025 | 5,540 | 5,510 | 5,510 | 5,540 | 5,510 | 400 |
| October 09, 2025 | 5,630 | 5,630 | 5,630 | 5,630 | 5,620 | 300 |
| October 08, 2025 | 5,630 | 5,650 | 5,650 | 5,850 | 5,630 | 900 |
| October 07, 2025 | 5,530 | 5,600 | 5,600 | 5,600 | 5,530 | 200 |
| October 06, 2025 | 5,700 | 5,610 | 5,610 | 5,700 | 5,520 | 2,500 |
| October 03, 2025 | 5,310 | 5,690 | 5,690 | 5,900 | 5,310 | 3,000 |
| October 02, 2025 | 5,290 | 5,380 | 5,380 | 5,380 | 5,290 | 400 |
| October 01, 2025 | 5,280 | 5,290 | 5,290 | 5,300 | 5,270 | 500 |
| September 30, 2025 | 5,350 | 5,350 | 5,350 | 5,350 | 5,350 | 300 |
| September 29, 2025 | 5,410 | 5,350 | 5,350 | 5,610 | 5,310 | 1,000 |
| September 26, 2025 | 5,470 | 5,460 | 5,360 | 5,470 | 5,370 | 400 |
| September 25, 2025 | 5,630 | 5,470 | 5,369.82 | 5,630 | 5,470 | 1,600 |
| September 24, 2025 | 5,580 | 5,530 | 5,428.72 | 5,580 | 5,410 | 900 |
| September 22, 2025 | 5,780 | 5,500 | 5,399.27 | 5,780 | 5,370 | 7,300 |
| September 19, 2025 | 5,430 | 5,480 | 5,379.63 | 5,480 | 5,310 | 900 |
| September 18, 2025 | 5,390 | 5,410 | 5,310.92 | 5,420 | 5,370 | 1,200 |
| September 17, 2025 | 5,350 | 5,300 | 5,300 | 5,350 | 5,230 | 700 |
| September 16, 2025 | 5,290 | 5,340 | 5,340 | 5,370 | 5,290 | 1,400 |
| September 12, 2025 | 5,170 | 5,280 | 5,280 | 5,280 | 5,170 | 1,300 |
| September 11, 2025 | 5,200 | 5,250 | 5,250 | 5,250 | 5,200 | 400 |
| September 10, 2025 | 5,170 | 5,170 | 5,170 | 5,170 | 5,170 | 200 |
| September 09, 2025 | 5,290 | 5,270 | 5,270 | 5,380 | 5,200 | 1,800 |
| September 08, 2025 | 5,190 | 5,200 | 5,200 | 5,200 | 5,190 | 300 |
| September 05, 2025 | 5,150 | 5,190 | 5,190 | 5,190 | 5,150 | 200 |