5,039.00
+38(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,991 | 5,039 | 5,039 | 5,111 | 4,991 | 238,400 |
| December 04, 2025 | 4,863 | 5,001 | 5,001 | 5,017 | 4,863 | 207,600 |
| December 03, 2025 | 4,824 | 4,867 | 4,867 | 4,928 | 4,811 | 170,200 |
| December 02, 2025 | 4,800 | 4,791 | 4,791 | 4,840 | 4,778 | 140,900 |
| December 01, 2025 | 4,826 | 4,816 | 4,816 | 4,852 | 4,803 | 153,600 |
| November 28, 2025 | 4,791 | 4,823 | 4,823 | 4,854 | 4,777 | 171,500 |
| November 27, 2025 | 4,820 | 4,839 | 4,839 | 4,871 | 4,804 | 203,400 |
| November 26, 2025 | 4,713 | 4,769 | 4,769 | 4,788 | 4,703 | 170,400 |
| November 25, 2025 | 4,680 | 4,686 | 4,686 | 4,739 | 4,656 | 221,500 |
| November 21, 2025 | 4,573 | 4,583 | 4,583 | 4,671 | 4,573 | 253,000 |
| November 20, 2025 | 4,647 | 4,643 | 4,643 | 4,679 | 4,615 | 188,100 |
| November 19, 2025 | 4,572 | 4,496 | 4,496 | 4,605 | 4,487 | 280,900 |
| November 18, 2025 | 4,663 | 4,552 | 4,552 | 4,686 | 4,543 | 331,400 |
| November 17, 2025 | 4,627 | 4,663 | 4,663 | 4,670 | 4,435 | 779,600 |
| November 14, 2025 | 5,095 | 5,140 | 5,140 | 5,222 | 5,068 | 222,100 |
| November 13, 2025 | 5,158 | 5,195 | 5,195 | 5,240 | 5,143 | 130,700 |
| November 12, 2025 | 5,094 | 5,188 | 5,188 | 5,217 | 5,083 | 182,200 |
| November 11, 2025 | 5,135 | 5,143 | 5,143 | 5,170 | 5,101 | 139,800 |
| November 10, 2025 | 5,158 | 5,112 | 5,112 | 5,172 | 5,102 | 120,000 |
| November 07, 2025 | 5,032 | 5,091 | 5,091 | 5,091 | 5,002 | 140,100 |
| November 06, 2025 | 5,110 | 5,115 | 5,115 | 5,162 | 5,080 | 170,700 |
| November 05, 2025 | 5,163 | 5,030 | 5,030 | 5,184 | 4,968 | 210,600 |
| November 04, 2025 | 5,202 | 5,234 | 5,234 | 5,316 | 5,162 | 317,900 |
| October 31, 2025 | 5,212 | 5,202 | 5,202 | 5,228 | 5,115 | 238,700 |
| October 30, 2025 | 5,170 | 5,192 | 5,192 | 5,208 | 5,133 | 217,200 |
| October 29, 2025 | 5,185 | 5,144 | 5,144 | 5,260 | 5,140 | 209,100 |
| October 28, 2025 | 5,270 | 5,168 | 5,168 | 5,294 | 5,164 | 194,900 |
| October 27, 2025 | 5,320 | 5,314 | 5,314 | 5,332 | 5,282 | 229,300 |
| October 24, 2025 | 5,196 | 5,187 | 5,187 | 5,228 | 5,150 | 208,700 |
| October 23, 2025 | 5,200 | 5,096 | 5,096 | 5,256 | 5,096 | 317,400 |
| October 22, 2025 | 5,291 | 5,290 | 5,290 | 5,320 | 5,217 | 129,800 |
| October 21, 2025 | 5,322 | 5,291 | 5,291 | 5,371 | 5,289 | 181,200 |
| October 20, 2025 | 5,240 | 5,317 | 5,317 | 5,365 | 5,188 | 182,100 |
| October 17, 2025 | 5,210 | 5,159 | 5,159 | 5,228 | 5,159 | 108,000 |
| October 16, 2025 | 5,283 | 5,272 | 5,272 | 5,348 | 5,229 | 181,300 |
| October 15, 2025 | 5,123 | 5,211 | 5,211 | 5,255 | 5,104 | 203,300 |
| October 14, 2025 | 5,171 | 5,094 | 5,094 | 5,233 | 5,044 | 219,800 |
| October 10, 2025 | 5,390 | 5,271 | 5,271 | 5,410 | 5,256 | 210,500 |
| October 09, 2025 | 5,335 | 5,422 | 5,422 | 5,443 | 5,317 | 306,300 |
| October 08, 2025 | 5,232 | 5,220 | 5,220 | 5,267 | 5,164 | 183,600 |
| October 07, 2025 | 5,335 | 5,259 | 5,259 | 5,375 | 5,259 | 205,100 |
| October 06, 2025 | 5,300 | 5,252 | 5,252 | 5,329 | 5,252 | 266,900 |
| October 03, 2025 | 5,240 | 5,204 | 5,204 | 5,250 | 5,173 | 201,600 |
| October 02, 2025 | 5,002 | 5,194 | 5,194 | 5,230 | 4,984 | 343,300 |
| October 01, 2025 | 5,025 | 4,958 | 4,958 | 5,085 | 4,937 | 205,900 |
| September 30, 2025 | 5,010 | 5,081 | 5,081 | 5,119 | 4,988 | 272,500 |
| September 29, 2025 | 4,935 | 4,953 | 4,953 | 4,983 | 4,906 | 207,800 |
| September 26, 2025 | 5,071 | 4,978 | 4,978 | 5,095 | 4,936 | 309,500 |
| September 25, 2025 | 5,010 | 5,100 | 5,100 | 5,183 | 4,954 | 438,900 |
| September 24, 2025 | 4,922 | 5,032 | 5,032 | 5,040 | 4,878 | 383,100 |
| September 22, 2025 | 4,905 | 4,977 | 4,977 | 4,987 | 4,879 | 197,300 |
| September 19, 2025 | 5,000 | 4,895 | 4,895 | 5,003 | 4,828 | 519,200 |
| September 18, 2025 | 4,790 | 4,881 | 4,881 | 4,922 | 4,738 | 223,500 |
| September 17, 2025 | 4,871 | 4,788 | 4,788 | 4,901 | 4,771 | 191,100 |
| September 16, 2025 | 4,885 | 4,906 | 4,906 | 4,980 | 4,871 | 221,900 |
| September 12, 2025 | 4,890 | 4,884 | 4,884 | 4,936 | 4,864 | 205,200 |
| September 11, 2025 | 4,847 | 4,909 | 4,909 | 4,910 | 4,805 | 141,900 |
| September 10, 2025 | 4,902 | 4,856 | 4,856 | 4,929 | 4,849 | 197,100 |
| September 09, 2025 | 4,986 | 4,911 | 4,911 | 5,011 | 4,883 | 264,200 |
| September 08, 2025 | 4,905 | 4,965 | 4,965 | 4,976 | 4,892 | 301,200 |