6,351.00
+11(+0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,337 | 6,351 | 6,351 | 6,411 | 6,235 | 4.97M |
| December 03, 2025 | 6,302 | 6,340 | 6,340 | 6,380 | 6,212 | 5.75M |
| December 02, 2025 | 6,478 | 6,283 | 6,283 | 6,607 | 6,238 | 7.22M |
| December 01, 2025 | 6,850 | 6,464 | 6,464 | 6,854 | 6,391 | 9.93M |
| November 28, 2025 | 6,593 | 6,867 | 6,867 | 7,095 | 6,580 | 25.34M |
| November 27, 2025 | 6,233 | 6,193 | 6,193 | 6,319 | 6,162 | 4.46M |
| November 26, 2025 | 6,250 | 6,182 | 6,182 | 6,397 | 6,123 | 5.95M |
| November 25, 2025 | 6,247 | 6,245 | 6,245 | 6,283 | 5,978 | 7.8M |
| November 21, 2025 | 6,353 | 6,191 | 6,191 | 6,366 | 6,101 | 7.82M |
| November 20, 2025 | 6,473 | 6,562 | 6,562 | 6,720 | 6,314 | 11.54M |
| November 19, 2025 | 5,998 | 6,173 | 6,173 | 6,245 | 5,680 | 11.31M |
| November 18, 2025 | 6,392 | 6,081 | 6,081 | 6,500 | 6,081 | 9.48M |
| November 17, 2025 | 6,221 | 6,492 | 6,492 | 6,712 | 6,180 | 13.09M |
| November 14, 2025 | 5,940 | 6,210 | 6,210 | 6,240 | 5,788 | 11.42M |
| November 13, 2025 | 5,979 | 6,241 | 6,241 | 6,279 | 5,729 | 17.24M |
| November 12, 2025 | 5,567 | 5,879 | 5,879 | 6,099 | 5,401 | 20.46M |
| November 11, 2025 | 5,673 | 5,570 | 5,570 | 5,744 | 5,550 | 3.61M |
| November 10, 2025 | 5,545 | 5,649 | 5,649 | 5,750 | 5,520 | 3.09M |
| November 07, 2025 | 5,610 | 5,498 | 5,498 | 5,668 | 5,388 | 3.83M |
| November 06, 2025 | 5,865 | 5,691 | 5,691 | 5,887 | 5,592 | 3.98M |
| November 05, 2025 | 5,806 | 5,765 | 5,765 | 5,935 | 5,519 | 5.89M |
| November 04, 2025 | 6,333 | 5,983 | 5,983 | 6,415 | 5,923 | 6.71M |
| October 31, 2025 | 6,142 | 6,306 | 6,306 | 6,330 | 6,100 | 5.12M |
| October 30, 2025 | 6,010 | 6,140 | 6,140 | 6,190 | 5,930 | 4.7M |
| October 29, 2025 | 6,260 | 6,000 | 6,000 | 6,290 | 5,880 | 4.51M |
| October 28, 2025 | 6,040 | 6,160 | 6,160 | 6,320 | 5,970 | 8.38M |
| October 27, 2025 | 5,920 | 6,120 | 6,120 | 6,200 | 5,630 | 11.73M |
| October 24, 2025 | 5,510 | 5,620 | 5,620 | 5,730 | 5,370 | 7.26M |
| October 23, 2025 | 5,180 | 5,470 | 5,470 | 5,530 | 5,130 | 9.7M |
| October 22, 2025 | 4,990 | 5,090 | 5,090 | 5,120 | 4,865 | 3.05M |
| October 21, 2025 | 5,050 | 4,915 | 4,915 | 5,110 | 4,900 | 3.16M |
| October 20, 2025 | 5,040 | 5,020 | 5,020 | 5,070 | 4,840 | 4.29M |
| October 17, 2025 | 4,870 | 4,900 | 4,900 | 5,290 | 4,870 | 10.64M |
| October 16, 2025 | 4,540 | 4,590 | 4,590 | 4,700 | 4,510 | 2.61M |
| October 15, 2025 | 4,325 | 4,500 | 4,500 | 4,535 | 4,320 | 2.51M |
| October 14, 2025 | 4,455 | 4,300 | 4,300 | 4,495 | 4,290 | 2.99M |
| October 10, 2025 | 4,610 | 4,470 | 4,470 | 4,630 | 4,440 | 2.4M |
| October 09, 2025 | 4,870 | 4,625 | 4,625 | 4,895 | 4,610 | 3.63M |
| October 08, 2025 | 4,720 | 4,825 | 4,825 | 4,865 | 4,675 | 4.61M |
| October 07, 2025 | 4,660 | 4,765 | 4,765 | 4,845 | 4,475 | 4.83M |
| October 06, 2025 | 4,545 | 4,575 | 4,575 | 4,695 | 4,430 | 5.38M |
| October 03, 2025 | 4,150 | 4,215 | 4,215 | 4,215 | 4,125 | 1.95M |
| October 02, 2025 | 4,255 | 4,130 | 4,130 | 4,265 | 4,085 | 2.49M |
| October 01, 2025 | 4,435 | 4,255 | 4,255 | 4,450 | 4,235 | 2.1M |
| September 30, 2025 | 4,415 | 4,475 | 4,475 | 4,545 | 4,370 | 2.01M |
| September 29, 2025 | 4,495 | 4,485 | 4,485 | 4,545 | 4,365 | 2.39M |
| September 26, 2025 | 4,550 | 4,455 | 4,455 | 4,640 | 4,435 | 3.6M |
| September 25, 2025 | 4,570 | 4,490 | 4,490 | 4,585 | 4,460 | 2.13M |
| September 24, 2025 | 4,255 | 4,540 | 4,540 | 4,600 | 4,235 | 4.38M |
| September 22, 2025 | 4,360 | 4,325 | 4,325 | 4,510 | 4,305 | 4.24M |
| September 19, 2025 | 4,130 | 4,255 | 4,255 | 4,290 | 4,080 | 4.92M |
| September 18, 2025 | 4,190 | 4,090 | 4,090 | 4,270 | 4,090 | 3.69M |
| September 17, 2025 | 4,025 | 4,050 | 4,050 | 4,090 | 4,010 | 1.44M |
| September 16, 2025 | 4,170 | 4,080 | 4,080 | 4,245 | 4,070 | 2.24M |
| September 12, 2025 | 4,285 | 4,195 | 4,195 | 4,290 | 4,190 | 2.29M |
| September 11, 2025 | 4,065 | 4,245 | 4,245 | 4,295 | 4,050 | 3.28M |
| September 10, 2025 | 4,075 | 4,040 | 4,040 | 4,150 | 4,010 | 2.32M |
| September 09, 2025 | 4,330 | 4,090 | 4,090 | 4,395 | 4,055 | 3.23M |
| September 08, 2025 | 4,220 | 4,230 | 4,230 | 4,265 | 4,155 | 2.33M |
| September 05, 2025 | 4,315 | 4,215 | 4,215 | 4,360 | 4,160 | 3.12M |