5,865.00
-88(-1.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,393 | 5,953 | 5,953 | 5,987 | 5,373 | 17.11M |
| December 03, 2025 | 5,388 | 5,269 | 5,269 | 5,449 | 5,226 | 6.6M |
| December 02, 2025 | 5,264 | 5,366 | 5,366 | 5,512 | 5,242 | 13.72M |
| December 01, 2025 | 5,011 | 5,038 | 5,038 | 5,080 | 4,974 | 2.29M |
| November 28, 2025 | 4,993 | 5,026 | 5,026 | 5,039 | 4,976 | 1.73M |
| November 27, 2025 | 4,962 | 4,969 | 4,969 | 5,015 | 4,948 | 1.62M |
| November 26, 2025 | 4,886 | 4,935 | 4,935 | 5,000 | 4,814 | 3.57M |
| November 25, 2025 | 4,884 | 4,816 | 4,816 | 4,929 | 4,816 | 3.21M |
| November 21, 2025 | 4,796 | 4,814 | 4,814 | 4,896 | 4,767 | 5.52M |
| November 20, 2025 | 4,867 | 4,894 | 4,894 | 4,954 | 4,839 | 3.35M |
| November 19, 2025 | 4,882 | 4,797 | 4,797 | 4,882 | 4,767 | 3.64M |
| November 18, 2025 | 5,002 | 4,856 | 4,856 | 5,011 | 4,841 | 3.78M |
| November 17, 2025 | 5,130 | 5,083 | 5,083 | 5,139 | 5,038 | 2.79M |
| November 14, 2025 | 5,140 | 5,153 | 5,153 | 5,208 | 5,100 | 4.23M |
| November 13, 2025 | 5,235 | 5,217 | 5,217 | 5,286 | 5,196 | 2.87M |
| November 12, 2025 | 5,201 | 5,211 | 5,211 | 5,285 | 5,147 | 2.91M |
| November 11, 2025 | 5,196 | 5,180 | 5,180 | 5,249 | 5,155 | 3.06M |
| November 10, 2025 | 5,095 | 5,135 | 5,135 | 5,155 | 5,060 | 2.74M |
| November 07, 2025 | 5,035 | 5,060 | 5,060 | 5,077 | 4,993 | 3.54M |
| November 06, 2025 | 5,159 | 5,135 | 5,135 | 5,170 | 5,050 | 3.4M |
| November 05, 2025 | 5,159 | 5,135 | 5,135 | 5,170 | 5,050 | 5.5M |
| November 04, 2025 | 5,154 | 5,160 | 5,160 | 5,353 | 5,116 | 8.49M |
| October 31, 2025 | 4,828 | 4,909 | 4,909 | 4,933 | 4,790 | 3.87M |
| October 30, 2025 | 4,785 | 4,861 | 4,861 | 4,883 | 4,761 | 3.63M |
| October 29, 2025 | 4,840 | 4,823 | 4,823 | 4,860 | 4,762 | 2.56M |
| October 28, 2025 | 4,936 | 4,836 | 4,836 | 4,939 | 4,825 | 3.03M |
| October 27, 2025 | 4,990 | 4,973 | 4,973 | 5,041 | 4,946 | 3.68M |
| October 24, 2025 | 4,862 | 4,882 | 4,882 | 4,940 | 4,842 | 3.53M |
| October 23, 2025 | 4,779 | 4,838 | 4,838 | 4,843 | 4,723 | 4.59M |
| October 22, 2025 | 4,748 | 4,849 | 4,849 | 4,897 | 4,740 | 4.4M |
| October 21, 2025 | 4,780 | 4,770 | 4,770 | 4,881 | 4,747 | 5.16M |
| October 20, 2025 | 4,591 | 4,740 | 4,740 | 4,750 | 4,567 | 5.02M |
| October 17, 2025 | 4,457 | 4,451 | 4,451 | 4,494 | 4,400 | 3.46M |
| October 16, 2025 | 4,602 | 4,527 | 4,527 | 4,643 | 4,493 | 3.06M |
| October 15, 2025 | 4,566 | 4,553 | 4,553 | 4,596 | 4,504 | 3.57M |
| October 14, 2025 | 4,650 | 4,510 | 4,510 | 4,714 | 4,477 | 6.08M |
| October 10, 2025 | 4,738 | 4,780 | 4,780 | 4,919 | 4,700 | 10.12M |
| October 09, 2025 | 4,566 | 4,715 | 4,715 | 4,737 | 4,538 | 6.79M |
| October 08, 2025 | 4,488 | 4,507 | 4,507 | 4,540 | 4,461 | 3.52M |
| October 07, 2025 | 4,565 | 4,500 | 4,500 | 4,568 | 4,444 | 4.81M |
| October 06, 2025 | 4,552 | 4,534 | 4,534 | 4,629 | 4,506 | 7.65M |
| October 03, 2025 | 4,145 | 4,272 | 4,272 | 4,275 | 4,145 | 3.33M |
| October 02, 2025 | 4,145 | 4,138 | 4,138 | 4,187 | 4,096 | 3.24M |
| October 01, 2025 | 4,234 | 4,155 | 4,155 | 4,254 | 4,132 | 3.13M |
| September 30, 2025 | 4,251 | 4,262 | 4,262 | 4,283 | 4,240 | 2.99M |
| September 29, 2025 | 4,305 | 4,257 | 4,257 | 4,306 | 4,201 | 3.43M |
| September 26, 2025 | 4,314 | 4,305 | 4,305 | 4,335 | 4,265 | 3.87M |
| September 25, 2025 | 4,318 | 4,291 | 4,291 | 4,331 | 4,233 | 3.99M |
| September 24, 2025 | 4,338 | 4,294 | 4,294 | 4,349 | 4,252 | 4.29M |
| September 22, 2025 | 4,211 | 4,352 | 4,352 | 4,365 | 4,210 | 3.7M |
| September 19, 2025 | 4,316 | 4,170 | 4,170 | 4,356 | 4,142 | 5.58M |
| September 18, 2025 | 4,196 | 4,272 | 4,272 | 4,303 | 4,192 | 2.64M |
| September 17, 2025 | 4,222 | 4,213 | 4,213 | 4,240 | 4,168 | 2.82M |
| September 16, 2025 | 4,240 | 4,272 | 4,272 | 4,313 | 4,229 | 2.82M |
| September 12, 2025 | 4,270 | 4,243 | 4,243 | 4,296 | 4,234 | 4.43M |
| September 11, 2025 | 4,159 | 4,200 | 4,200 | 4,229 | 4,153 | 4.43M |
| September 10, 2025 | 4,135 | 4,185 | 4,185 | 4,185 | 4,111 | 2.51M |
| September 09, 2025 | 4,174 | 4,165 | 4,165 | 4,209 | 4,129 | 2.79M |
| September 08, 2025 | 4,178 | 4,175 | 4,175 | 4,246 | 4,146 | 3.58M |
| September 05, 2025 | 4,118 | 4,110 | 4,110 | 4,148 | 4,082 | 3.57M |