5,304.00
-39(-0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,294 | 5,343 | 5,343 | 5,372 | 5,282 | 306,300 |
| December 03, 2025 | 5,340 | 5,268 | 5,268 | 5,356 | 5,205 | 276,700 |
| December 02, 2025 | 5,310 | 5,367 | 5,367 | 5,403 | 5,292 | 511,000 |
| December 01, 2025 | 5,262 | 5,309 | 5,309 | 5,319 | 5,237 | 364,500 |
| November 28, 2025 | 5,303 | 5,270 | 5,270 | 5,323 | 5,261 | 292,700 |
| November 27, 2025 | 5,280 | 5,306 | 5,306 | 5,331 | 5,271 | 299,900 |
| November 26, 2025 | 5,266 | 5,280 | 5,280 | 5,310 | 5,240 | 417,600 |
| November 25, 2025 | 5,203 | 5,304 | 5,304 | 5,304 | 5,166 | 541,000 |
| November 21, 2025 | 4,977 | 5,215 | 5,215 | 5,215 | 4,963 | 1.05M |
| November 20, 2025 | 5,044 | 4,961 | 4,961 | 5,067 | 4,949 | 642,300 |
| November 19, 2025 | 5,200 | 5,038 | 5,038 | 5,206 | 4,996 | 690,300 |
| November 18, 2025 | 5,161 | 5,200 | 5,200 | 5,219 | 5,155 | 494,100 |
| November 17, 2025 | 5,208 | 5,197 | 5,197 | 5,217 | 5,124 | 437,200 |
| November 14, 2025 | 5,200 | 5,240 | 5,240 | 5,240 | 5,177 | 399,600 |
| November 13, 2025 | 5,138 | 5,228 | 5,228 | 5,228 | 5,133 | 619,700 |
| November 12, 2025 | 5,038 | 5,060 | 5,060 | 5,093 | 5,001 | 604,900 |
| November 11, 2025 | 5,026 | 4,978 | 4,978 | 5,040 | 4,963 | 881,500 |
| November 10, 2025 | 5,000 | 4,999 | 4,999 | 5,106 | 4,934 | 1.12M |
| November 07, 2025 | 5,304 | 5,339 | 5,339 | 5,386 | 5,282 | 476,700 |
| November 06, 2025 | 5,405 | 5,379 | 5,379 | 5,431 | 5,349 | 349,700 |
| November 05, 2025 | 5,410 | 5,411 | 5,411 | 5,422 | 5,305 | 357,400 |
| November 04, 2025 | 5,390 | 5,421 | 5,421 | 5,431 | 5,300 | 409,600 |
| October 31, 2025 | 5,477 | 5,430 | 5,430 | 5,502 | 5,427 | 304,500 |
| October 30, 2025 | 5,494 | 5,440 | 5,440 | 5,500 | 5,394 | 523,400 |
| October 29, 2025 | 5,605 | 5,507 | 5,507 | 5,640 | 5,507 | 391,200 |
| October 28, 2025 | 5,676 | 5,598 | 5,598 | 5,686 | 5,592 | 305,500 |
| October 27, 2025 | 5,685 | 5,676 | 5,676 | 5,716 | 5,634 | 306,900 |
| October 24, 2025 | 5,668 | 5,633 | 5,633 | 5,674 | 5,617 | 228,900 |
| October 23, 2025 | 5,611 | 5,647 | 5,647 | 5,674 | 5,588 | 255,000 |
| October 22, 2025 | 5,671 | 5,658 | 5,658 | 5,705 | 5,645 | 303,400 |
| October 21, 2025 | 5,598 | 5,633 | 5,633 | 5,649 | 5,564 | 288,500 |
| October 20, 2025 | 5,585 | 5,529 | 5,529 | 5,596 | 5,529 | 324,100 |
| October 17, 2025 | 5,476 | 5,440 | 5,440 | 5,493 | 5,426 | 254,000 |
| October 16, 2025 | 5,463 | 5,450 | 5,450 | 5,518 | 5,411 | 262,200 |
| October 15, 2025 | 5,476 | 5,452 | 5,452 | 5,522 | 5,442 | 416,200 |
| October 14, 2025 | 5,315 | 5,379 | 5,379 | 5,410 | 5,312 | 349,700 |
| October 10, 2025 | 5,438 | 5,395 | 5,395 | 5,516 | 5,386 | 329,600 |
| October 09, 2025 | 5,504 | 5,489 | 5,489 | 5,540 | 5,476 | 289,500 |
| October 08, 2025 | 5,564 | 5,511 | 5,511 | 5,605 | 5,509 | 247,100 |
| October 07, 2025 | 5,554 | 5,533 | 5,533 | 5,559 | 5,510 | 317,400 |
| October 06, 2025 | 5,579 | 5,579 | 5,579 | 5,593 | 5,526 | 324,800 |
| October 03, 2025 | 5,472 | 5,491 | 5,491 | 5,508 | 5,449 | 162,500 |
| October 02, 2025 | 5,481 | 5,480 | 5,480 | 5,528 | 5,413 | 239,400 |
| October 01, 2025 | 5,492 | 5,503 | 5,503 | 5,542 | 5,456 | 186,500 |
| September 30, 2025 | 5,522 | 5,556 | 5,556 | 5,563 | 5,517 | 218,100 |
| September 29, 2025 | 5,618 | 5,533 | 5,533 | 5,646 | 5,520 | 305,900 |
| September 26, 2025 | 5,587 | 5,647 | 5,647 | 5,651 | 5,568 | 407,100 |
| September 25, 2025 | 5,654 | 5,633 | 5,633 | 5,666 | 5,605 | 233,500 |
| September 24, 2025 | 5,649 | 5,665 | 5,665 | 5,671 | 5,611 | 288,100 |
| September 22, 2025 | 5,685 | 5,684 | 5,684 | 5,757 | 5,681 | 197,500 |
| September 19, 2025 | 5,772 | 5,726 | 5,726 | 5,791 | 5,693 | 520,600 |
| September 18, 2025 | 5,789 | 5,777 | 5,777 | 5,794 | 5,724 | 324,300 |
| September 17, 2025 | 5,795 | 5,763 | 5,763 | 5,817 | 5,730 | 332,400 |
| September 16, 2025 | 5,764 | 5,833 | 5,833 | 5,875 | 5,709 | 542,100 |
| September 12, 2025 | 5,730 | 5,677 | 5,677 | 5,758 | 5,646 | 413,700 |
| September 11, 2025 | 5,760 | 5,703 | 5,703 | 5,806 | 5,682 | 397,200 |
| September 10, 2025 | 5,803 | 5,758 | 5,758 | 5,853 | 5,732 | 289,300 |
| September 09, 2025 | 5,820 | 5,853 | 5,853 | 5,881 | 5,807 | 396,700 |
| September 08, 2025 | 5,794 | 5,815 | 5,815 | 5,859 | 5,772 | 283,400 |
| September 05, 2025 | 5,696 | 5,794 | 5,794 | 5,828 | 5,676 | 455,200 |