6,410.00
-20(-0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,300 | 6,430 | 6,430 | 6,430 | 6,250 | 75,600 |
| December 03, 2025 | 6,290 | 6,300 | 6,300 | 6,310 | 6,200 | 97,100 |
| December 02, 2025 | 6,380 | 6,320 | 6,320 | 6,380 | 6,260 | 100,300 |
| December 01, 2025 | 6,360 | 6,300 | 6,300 | 6,400 | 6,270 | 133,100 |
| November 28, 2025 | 6,260 | 6,220 | 6,220 | 6,270 | 6,210 | 85,300 |
| November 27, 2025 | 6,350 | 6,220 | 6,220 | 6,410 | 6,200 | 133,500 |
| November 26, 2025 | 6,170 | 6,270 | 6,270 | 6,270 | 6,130 | 87,000 |
| November 25, 2025 | 6,120 | 6,110 | 6,110 | 6,190 | 6,070 | 72,000 |
| November 21, 2025 | 5,970 | 6,120 | 6,120 | 6,140 | 5,960 | 136,400 |
| November 20, 2025 | 5,960 | 5,990 | 5,990 | 6,020 | 5,910 | 69,800 |
| November 19, 2025 | 5,840 | 5,890 | 5,890 | 5,990 | 5,780 | 128,300 |
| November 18, 2025 | 5,920 | 5,790 | 5,790 | 5,940 | 5,790 | 101,200 |
| November 17, 2025 | 6,010 | 6,010 | 6,010 | 6,050 | 5,960 | 113,200 |
| November 14, 2025 | 5,970 | 5,930 | 5,930 | 6,020 | 5,920 | 156,400 |
| November 13, 2025 | 5,870 | 6,020 | 6,020 | 6,070 | 5,810 | 126,100 |
| November 12, 2025 | 5,770 | 5,820 | 5,820 | 5,880 | 5,760 | 68,000 |
| November 11, 2025 | 5,840 | 5,790 | 5,790 | 5,850 | 5,770 | 77,600 |
| November 10, 2025 | 5,840 | 5,850 | 5,850 | 5,860 | 5,770 | 76,000 |
| November 07, 2025 | 5,820 | 5,750 | 5,750 | 5,840 | 5,660 | 88,900 |
| November 06, 2025 | 5,660 | 5,850 | 5,850 | 5,870 | 5,640 | 100,600 |
| November 05, 2025 | 5,660 | 5,850 | 5,850 | 5,870 | 5,640 | 108,800 |
| November 04, 2025 | 5,700 | 5,650 | 5,650 | 5,700 | 5,430 | 108,800 |
| October 31, 2025 | 5,680 | 5,620 | 5,620 | 5,690 | 5,570 | 77,400 |
| October 30, 2025 | 5,550 | 5,690 | 5,690 | 5,690 | 5,550 | 113,000 |
| October 29, 2025 | 5,620 | 5,550 | 5,550 | 5,650 | 5,550 | 97,500 |
| October 28, 2025 | 5,720 | 5,650 | 5,650 | 5,720 | 5,620 | 146,400 |
| October 27, 2025 | 5,610 | 5,720 | 5,720 | 5,730 | 5,600 | 100,000 |
| October 24, 2025 | 5,540 | 5,540 | 5,540 | 5,570 | 5,520 | 60,600 |
| October 23, 2025 | 5,550 | 5,580 | 5,580 | 5,590 | 5,530 | 50,700 |
| October 22, 2025 | 5,550 | 5,570 | 5,570 | 5,580 | 5,520 | 60,900 |
| October 21, 2025 | 5,570 | 5,530 | 5,530 | 5,600 | 5,530 | 81,000 |
| October 20, 2025 | 5,480 | 5,570 | 5,570 | 5,570 | 5,430 | 90,000 |
| October 17, 2025 | 5,340 | 5,390 | 5,390 | 5,400 | 5,320 | 62,700 |
| October 16, 2025 | 5,410 | 5,400 | 5,400 | 5,460 | 5,390 | 70,800 |
| October 15, 2025 | 5,290 | 5,380 | 5,380 | 5,380 | 5,260 | 69,900 |
| October 14, 2025 | 5,260 | 5,240 | 5,240 | 5,300 | 5,180 | 137,500 |
| October 10, 2025 | 5,460 | 5,360 | 5,360 | 5,470 | 5,360 | 126,900 |
| October 09, 2025 | 5,470 | 5,550 | 5,550 | 5,550 | 5,470 | 92,000 |
| October 08, 2025 | 5,400 | 5,470 | 5,470 | 5,520 | 5,390 | 108,300 |
| October 07, 2025 | 5,380 | 5,340 | 5,340 | 5,430 | 5,340 | 70,700 |
| October 06, 2025 | 5,420 | 5,380 | 5,380 | 5,430 | 5,230 | 134,900 |
| October 03, 2025 | 5,300 | 5,360 | 5,360 | 5,410 | 5,300 | 73,000 |
| October 02, 2025 | 5,380 | 5,310 | 5,310 | 5,410 | 5,290 | 68,600 |
| October 01, 2025 | 5,460 | 5,390 | 5,390 | 5,500 | 5,350 | 100,300 |
| September 30, 2025 | 5,490 | 5,520 | 5,520 | 5,570 | 5,450 | 83,000 |
| September 29, 2025 | 5,520 | 5,440 | 5,440 | 5,520 | 5,410 | 110,800 |
| September 26, 2025 | 5,600 | 5,640 | 5,550 | 5,640 | 5,560 | 205,100 |
| September 25, 2025 | 5,440 | 5,500 | 5,412.23 | 5,510 | 5,430 | 106,200 |
| September 24, 2025 | 5,440 | 5,430 | 5,343.35 | 5,450 | 5,400 | 99,200 |
| September 22, 2025 | 5,450 | 5,450 | 5,450 | 5,510 | 5,420 | 96,700 |
| September 19, 2025 | 5,390 | 5,450 | 5,450 | 5,460 | 5,370 | 116,300 |
| September 18, 2025 | 5,420 | 5,370 | 5,370 | 5,440 | 5,330 | 106,000 |
| September 17, 2025 | 5,470 | 5,380 | 5,380 | 5,470 | 5,340 | 96,400 |
| September 16, 2025 | 5,550 | 5,490 | 5,490 | 5,570 | 5,490 | 58,600 |
| September 12, 2025 | 5,570 | 5,540 | 5,540 | 5,580 | 5,520 | 79,500 |
| September 11, 2025 | 5,580 | 5,530 | 5,530 | 5,600 | 5,500 | 58,100 |
| September 10, 2025 | 5,550 | 5,600 | 5,600 | 5,600 | 5,510 | 66,800 |
| September 09, 2025 | 5,510 | 5,510 | 5,510 | 5,540 | 5,480 | 67,200 |
| September 08, 2025 | 5,480 | 5,510 | 5,510 | 5,520 | 5,450 | 51,500 |
| September 05, 2025 | 5,500 | 5,480 | 5,480 | 5,530 | 5,460 | 59,100 |