5,900.00
+206(+3.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,858 | 5,900 | 5,900 | 6,034 | 5,810 | 249,800 |
| December 03, 2025 | 5,625 | 5,694 | 5,694 | 5,810 | 5,597 | 242,200 |
| December 02, 2025 | 5,713 | 5,525 | 5,525 | 5,756 | 5,525 | 232,900 |
| December 01, 2025 | 5,606 | 5,713 | 5,713 | 5,839 | 5,542 | 351,800 |
| November 28, 2025 | 5,520 | 5,419 | 5,419 | 5,550 | 5,405 | 144,900 |
| November 27, 2025 | 5,492 | 5,505 | 5,505 | 5,600 | 5,444 | 201,300 |
| November 26, 2025 | 5,334 | 5,450 | 5,450 | 5,492 | 5,199 | 208,200 |
| November 25, 2025 | 5,193 | 5,258 | 5,258 | 5,370 | 5,136 | 258,300 |
| November 21, 2025 | 4,894 | 5,040 | 5,040 | 5,084 | 4,883 | 217,700 |
| November 20, 2025 | 5,142 | 5,020 | 5,020 | 5,159 | 4,922 | 170,800 |
| November 19, 2025 | 5,050 | 4,972 | 4,972 | 5,094 | 4,964 | 184,600 |
| November 18, 2025 | 5,206 | 5,069 | 5,069 | 5,221 | 5,027 | 260,100 |
| November 17, 2025 | 5,360 | 5,289 | 5,289 | 5,423 | 5,176 | 213,300 |
| November 14, 2025 | 5,531 | 5,441 | 5,441 | 5,555 | 5,360 | 322,800 |
| November 13, 2025 | 6,018 | 5,706 | 5,706 | 6,019 | 5,695 | 337,000 |
| November 12, 2025 | 6,177 | 6,018 | 6,018 | 6,263 | 5,822 | 426,100 |
| November 11, 2025 | 6,719 | 6,721 | 6,721 | 6,748 | 6,605 | 155,300 |
| November 10, 2025 | 6,747 | 6,673 | 6,673 | 6,756 | 6,636 | 114,000 |
| November 07, 2025 | 6,612 | 6,671 | 6,671 | 6,707 | 6,600 | 80,900 |
| November 06, 2025 | 6,727 | 6,745 | 6,745 | 6,838 | 6,727 | 95,000 |
| November 05, 2025 | 6,727 | 6,745 | 6,745 | 6,838 | 6,727 | 199,900 |
| November 04, 2025 | 6,801 | 6,662 | 6,662 | 6,823 | 6,510 | 199,900 |
| October 31, 2025 | 7,423 | 7,443 | 7,443 | 7,472 | 7,386 | 70,700 |
| October 30, 2025 | 7,411 | 7,417 | 7,417 | 7,500 | 7,384 | 99,800 |
| October 29, 2025 | 7,460 | 7,450 | 7,450 | 7,475 | 7,405 | 75,000 |
| October 28, 2025 | 7,500 | 7,454 | 7,454 | 7,566 | 7,454 | 74,400 |
| October 27, 2025 | 7,574 | 7,592 | 7,592 | 7,630 | 7,530 | 103,900 |
| October 24, 2025 | 7,550 | 7,530 | 7,530 | 7,550 | 7,452 | 74,000 |
| October 23, 2025 | 7,365 | 7,478 | 7,478 | 7,514 | 7,328 | 168,600 |
| October 22, 2025 | 7,400 | 7,474 | 7,474 | 7,510 | 7,365 | 86,600 |
| October 21, 2025 | 7,349 | 7,424 | 7,424 | 7,489 | 7,303 | 114,600 |
| October 20, 2025 | 7,280 | 7,234 | 7,234 | 7,328 | 7,203 | 72,600 |
| October 17, 2025 | 7,085 | 7,232 | 7,232 | 7,270 | 7,085 | 81,900 |
| October 16, 2025 | 7,081 | 7,201 | 7,201 | 7,310 | 7,020 | 126,800 |
| October 15, 2025 | 6,760 | 6,929 | 6,929 | 6,970 | 6,760 | 85,600 |
| October 14, 2025 | 6,900 | 6,766 | 6,766 | 6,942 | 6,705 | 168,600 |
| October 10, 2025 | 7,358 | 7,050 | 7,050 | 7,379 | 7,029 | 177,900 |
| October 09, 2025 | 7,285 | 7,475 | 7,475 | 7,475 | 7,263 | 151,600 |
| October 08, 2025 | 7,136 | 7,140 | 7,140 | 7,274 | 7,066 | 123,500 |
| October 07, 2025 | 7,357 | 7,286 | 7,286 | 7,580 | 7,263 | 160,200 |
| October 06, 2025 | 7,300 | 7,357 | 7,357 | 7,474 | 7,218 | 174,300 |
| October 03, 2025 | 6,990 | 7,148 | 7,148 | 7,190 | 6,920 | 127,300 |
| October 02, 2025 | 6,978 | 6,897 | 6,897 | 6,978 | 6,793 | 139,800 |
| October 01, 2025 | 7,160 | 6,978 | 6,978 | 7,196 | 6,896 | 184,300 |
| September 30, 2025 | 7,200 | 7,190 | 7,190 | 7,310 | 7,172 | 129,200 |
| September 29, 2025 | 7,324 | 7,213 | 7,213 | 7,359 | 7,202 | 127,500 |
| September 26, 2025 | 7,709 | 7,323 | 7,323 | 7,712 | 7,322 | 230,500 |
| September 25, 2025 | 7,623 | 7,866 | 7,866 | 7,866 | 7,615 | 86,300 |
| September 24, 2025 | 7,715 | 7,739 | 7,739 | 7,850 | 7,647 | 88,500 |
| September 22, 2025 | 7,729 | 7,726 | 7,726 | 7,818 | 7,610 | 86,200 |
| September 19, 2025 | 7,853 | 7,733 | 7,733 | 7,917 | 7,646 | 299,600 |
| September 18, 2025 | 7,677 | 7,646 | 7,646 | 7,847 | 7,600 | 125,600 |
| September 17, 2025 | 7,608 | 7,568 | 7,568 | 7,700 | 7,548 | 125,600 |
| September 16, 2025 | 7,588 | 7,604 | 7,604 | 7,730 | 7,545 | 99,300 |
| September 12, 2025 | 7,557 | 7,532 | 7,532 | 7,600 | 7,443 | 150,900 |
| September 11, 2025 | 7,721 | 7,590 | 7,590 | 7,918 | 7,580 | 138,100 |
| September 10, 2025 | 7,631 | 7,734 | 7,734 | 7,744 | 7,571 | 124,800 |
| September 09, 2025 | 7,839 | 7,631 | 7,631 | 7,865 | 7,565 | 133,200 |
| September 08, 2025 | 7,800 | 7,760 | 7,760 | 7,953 | 7,751 | 147,300 |
| September 05, 2025 | 7,818 | 7,688 | 7,688 | 7,913 | 7,620 | 162,300 |