5,170.00
+150(+2.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,020 | 5,170 | 5,170 | 5,180 | 5,020 | 18,400 |
| December 03, 2025 | 5,030 | 5,020 | 5,020 | 5,060 | 5,010 | 3,000 |
| December 02, 2025 | 5,090 | 5,050 | 5,050 | 5,090 | 4,995 | 6,600 |
| December 01, 2025 | 5,070 | 5,070 | 5,070 | 5,110 | 5,040 | 10,400 |
| November 28, 2025 | 5,020 | 5,080 | 5,080 | 5,080 | 5,000 | 9,400 |
| November 27, 2025 | 5,000 | 5,000 | 5,000 | 5,040 | 5,000 | 5,500 |
| November 26, 2025 | 5,030 | 5,020 | 5,020 | 5,050 | 4,990 | 10,000 |
| November 25, 2025 | 4,930 | 5,010 | 5,010 | 5,030 | 4,930 | 11,700 |
| November 21, 2025 | 4,935 | 4,925 | 4,925 | 4,960 | 4,915 | 14,400 |
| November 20, 2025 | 4,980 | 4,935 | 4,935 | 4,995 | 4,935 | 9,300 |
| November 19, 2025 | 4,880 | 4,965 | 4,965 | 4,975 | 4,880 | 9,400 |
| November 18, 2025 | 4,995 | 4,865 | 4,865 | 5,000 | 4,865 | 18,400 |
| November 17, 2025 | 5,070 | 5,010 | 5,010 | 5,070 | 5,000 | 15,600 |
| November 14, 2025 | 5,090 | 5,070 | 5,070 | 5,260 | 5,060 | 44,600 |
| November 13, 2025 | 5,420 | 5,390 | 5,390 | 5,470 | 5,370 | 9,800 |
| November 12, 2025 | 5,350 | 5,420 | 5,420 | 5,420 | 5,350 | 5,300 |
| November 11, 2025 | 5,390 | 5,350 | 5,350 | 5,390 | 5,310 | 7,800 |
| November 10, 2025 | 5,470 | 5,400 | 5,400 | 5,470 | 5,400 | 4,000 |
| November 07, 2025 | 5,490 | 5,470 | 5,470 | 5,490 | 5,440 | 5,500 |
| November 06, 2025 | 5,500 | 5,480 | 5,480 | 5,500 | 5,450 | 3,100 |
| November 05, 2025 | 5,410 | 5,500 | 5,500 | 5,500 | 5,330 | 12,900 |
| November 04, 2025 | 5,430 | 5,460 | 5,460 | 5,500 | 5,400 | 5,400 |
| October 31, 2025 | 5,420 | 5,390 | 5,390 | 5,440 | 5,350 | 3,100 |
| October 30, 2025 | 5,370 | 5,420 | 5,420 | 5,550 | 5,280 | 15,600 |
| October 29, 2025 | 5,470 | 5,390 | 5,390 | 5,480 | 5,390 | 3,900 |
| October 28, 2025 | 5,550 | 5,480 | 5,480 | 5,560 | 5,460 | 8,200 |
| October 27, 2025 | 5,480 | 5,520 | 5,520 | 5,610 | 5,480 | 8,000 |
| October 24, 2025 | 5,410 | 5,450 | 5,450 | 5,450 | 5,380 | 2,800 |
| October 23, 2025 | 5,340 | 5,420 | 5,420 | 5,430 | 5,320 | 7,900 |
| October 22, 2025 | 5,200 | 5,340 | 5,340 | 5,390 | 5,120 | 21,200 |
| October 21, 2025 | 5,230 | 5,290 | 5,290 | 5,330 | 5,220 | 10,900 |
| October 20, 2025 | 5,250 | 5,260 | 5,260 | 5,260 | 5,200 | 5,600 |
| October 17, 2025 | 5,290 | 5,250 | 5,250 | 5,310 | 5,250 | 5,000 |
| October 16, 2025 | 5,290 | 5,330 | 5,330 | 5,340 | 5,280 | 6,700 |
| October 15, 2025 | 5,260 | 5,280 | 5,280 | 5,280 | 5,180 | 7,800 |
| October 14, 2025 | 5,180 | 5,190 | 5,190 | 5,280 | 5,150 | 12,700 |
| October 10, 2025 | 5,220 | 5,250 | 5,250 | 5,250 | 5,160 | 10,900 |
| October 09, 2025 | 5,230 | 5,220 | 5,220 | 5,240 | 5,170 | 4,400 |
| October 08, 2025 | 5,170 | 5,190 | 5,190 | 5,230 | 5,160 | 8,500 |
| October 07, 2025 | 5,160 | 5,140 | 5,140 | 5,190 | 5,110 | 19,800 |
| October 06, 2025 | 5,150 | 5,110 | 5,110 | 5,180 | 4,995 | 26,300 |
| October 03, 2025 | 4,940 | 5,050 | 5,050 | 5,050 | 4,920 | 17,000 |
| October 02, 2025 | 4,960 | 4,905 | 4,905 | 5,010 | 4,820 | 18,000 |
| October 01, 2025 | 5,100 | 4,905 | 4,905 | 5,100 | 4,905 | 14,900 |
| September 30, 2025 | 5,210 | 5,070 | 5,070 | 5,240 | 5,070 | 11,000 |
| September 29, 2025 | 5,170 | 5,170 | 5,170 | 5,230 | 5,110 | 14,100 |
| September 26, 2025 | 5,200 | 5,250 | 5,250 | 5,300 | 5,200 | 34,000 |
| September 25, 2025 | 5,230 | 5,210 | 5,210 | 5,250 | 5,190 | 11,300 |
| September 24, 2025 | 5,220 | 5,230 | 5,230 | 5,230 | 5,170 | 10,100 |
| September 22, 2025 | 5,200 | 5,190 | 5,190 | 5,220 | 5,170 | 15,100 |
| September 19, 2025 | 5,220 | 5,200 | 5,200 | 5,220 | 5,150 | 13,300 |
| September 18, 2025 | 5,200 | 5,150 | 5,150 | 5,200 | 5,080 | 21,200 |
| September 17, 2025 | 5,200 | 5,150 | 5,150 | 5,200 | 5,080 | 21,200 |
| September 16, 2025 | 5,290 | 5,200 | 5,200 | 5,290 | 5,200 | 22,000 |
| September 12, 2025 | 5,280 | 5,340 | 5,340 | 5,390 | 5,280 | 16,200 |
| September 11, 2025 | 5,280 | 5,340 | 5,340 | 5,390 | 5,280 | 16,200 |
| September 10, 2025 | 5,230 | 5,250 | 5,250 | 5,280 | 5,220 | 5,500 |
| September 09, 2025 | 5,170 | 5,230 | 5,230 | 5,280 | 5,170 | 17,200 |
| September 08, 2025 | 5,160 | 5,170 | 5,180 | 5,200 | 5,160 | 15,000 |
| September 05, 2025 | 5,120 | 5,130 | 5,130 | 5,180 | 5,090 | 14,600 |