4,579.00
-29(-0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 4,600 | 4,607 | 4,607 | 4,616 | 4,541 | 2.11M |
| November 13, 2025 | 4,610 | 4,608 | 4,608 | 4,658 | 4,577 | 1.53M |
| November 12, 2025 | 4,590 | 4,620 | 4,620 | 4,644 | 4,563 | 1.83M |
| November 11, 2025 | 4,536 | 4,520 | 4,520 | 4,558 | 4,480 | 1.42M |
| November 10, 2025 | 4,553 | 4,518 | 4,518 | 4,604 | 4,482 | 2.15M |
| November 07, 2025 | 4,542 | 4,560 | 4,560 | 4,615 | 4,482 | 3.31M |
| November 06, 2025 | 4,896 | 4,472 | 4,472 | 4,960 | 4,436 | 6.81M |
| November 05, 2025 | 4,875 | 4,828 | 4,828 | 4,982 | 4,801 | 3.2M |
| November 04, 2025 | 4,780 | 4,805 | 4,805 | 4,842 | 4,744 | 2.33M |
| October 31, 2025 | 4,727 | 4,802 | 4,802 | 4,833 | 4,711 | 1.99M |
| October 30, 2025 | 4,687 | 4,721 | 4,721 | 4,728 | 4,650 | 1.65M |
| October 29, 2025 | 4,752 | 4,740 | 4,740 | 4,811 | 4,690 | 1.82M |
| October 28, 2025 | 4,825 | 4,822 | 4,822 | 4,844 | 4,794 | 1.12M |
| October 27, 2025 | 4,856 | 4,820 | 4,820 | 4,919 | 4,820 | 1.63M |
| October 24, 2025 | 4,871 | 4,807 | 4,807 | 4,928 | 4,807 | 1.37M |
| October 23, 2025 | 4,890 | 4,848 | 4,848 | 4,896 | 4,820 | 1.53M |
| October 22, 2025 | 4,866 | 4,863 | 4,863 | 4,954 | 4,863 | 1.98M |
| October 21, 2025 | 4,833 | 4,866 | 4,866 | 4,950 | 4,800 | 1.92M |
| October 20, 2025 | 4,750 | 4,780 | 4,780 | 4,835 | 4,701 | 1.7M |
| October 17, 2025 | 4,664 | 4,662 | 4,662 | 4,718 | 4,640 | 1.88M |
| October 16, 2025 | 4,747 | 4,734 | 4,734 | 4,780 | 4,691 | 1.81M |
| October 15, 2025 | 4,746 | 4,747 | 4,747 | 4,800 | 4,711 | 1.47M |
| October 14, 2025 | 4,681 | 4,735 | 4,735 | 4,787 | 4,670 | 2.2M |
| October 10, 2025 | 4,896 | 4,821 | 4,821 | 5,032 | 4,820 | 2.63M |
| October 09, 2025 | 5,003 | 4,894 | 4,894 | 5,006 | 4,845 | 1.58M |
| October 08, 2025 | 4,968 | 4,941 | 4,941 | 5,028 | 4,922 | 1.73M |
| October 07, 2025 | 5,004 | 4,951 | 4,951 | 5,005 | 4,875 | 1.92M |
| October 06, 2025 | 4,988 | 5,026 | 5,026 | 5,038 | 4,913 | 2.36M |
| October 03, 2025 | 4,755 | 4,834 | 4,834 | 4,865 | 4,750 | 1.37M |
| October 02, 2025 | 4,844 | 4,790 | 4,790 | 4,864 | 4,688 | 2.46M |
| October 01, 2025 | 4,923 | 4,890 | 4,890 | 4,996 | 4,854 | 1.74M |
| September 30, 2025 | 4,800 | 4,925 | 4,925 | 4,944 | 4,795 | 2.3M |
| September 29, 2025 | 4,892 | 4,839 | 4,839 | 4,921 | 4,810 | 2M |
| September 26, 2025 | 4,869 | 4,931 | 4,931 | 4,998 | 4,856 | 2.42M |
| September 25, 2025 | 4,898 | 4,857 | 4,857 | 4,931 | 4,847 | 2.06M |
| September 24, 2025 | 4,853 | 4,828 | 4,828 | 4,870 | 4,791 | 1.65M |
| September 22, 2025 | 4,901 | 4,808 | 4,808 | 4,930 | 4,802 | 1.41M |
| September 19, 2025 | 4,954 | 4,842 | 4,842 | 4,987 | 4,842 | 3.33M |
| September 18, 2025 | 4,905 | 4,922 | 4,922 | 4,935 | 4,873 | 1.14M |
| September 17, 2025 | 4,886 | 4,910 | 4,910 | 4,946 | 4,861 | 1.46M |
| September 16, 2025 | 4,991 | 4,906 | 4,906 | 5,001 | 4,874 | 1.85M |
| September 12, 2025 | 5,050 | 5,018 | 5,018 | 5,050 | 4,971 | 2.47M |
| September 11, 2025 | 5,020 | 4,994 | 4,994 | 5,026 | 4,952 | 1.73M |
| September 10, 2025 | 5,024 | 5,025 | 5,025 | 5,083 | 5,005 | 2.15M |
| September 09, 2025 | 5,029 | 5,003 | 5,003 | 5,085 | 5,003 | 1.41M |
| September 08, 2025 | 5,020 | 5,000 | 5,000 | 5,087 | 4,981 | 1.81M |
| September 05, 2025 | 5,076 | 5,003 | 5,003 | 5,107 | 4,995 | 1.54M |
| September 04, 2025 | 4,974 | 5,076 | 5,076 | 5,218 | 4,943 | 2.94M |
| September 03, 2025 | 5,023 | 4,952 | 4,952 | 5,025 | 4,929 | 1.71M |
| September 02, 2025 | 5,077 | 5,040 | 5,040 | 5,094 | 5,010 | 1.41M |
| September 01, 2025 | 5,060 | 5,089 | 5,089 | 5,096 | 4,993 | 1.4M |
| August 29, 2025 | 5,086 | 5,095 | 5,095 | 5,165 | 5,068 | 1.53M |
| August 28, 2025 | 5,150 | 5,127 | 5,127 | 5,177 | 5,109 | 1.54M |
| August 27, 2025 | 5,155 | 5,155 | 5,155 | 5,205 | 5,060 | 2.04M |
| August 26, 2025 | 5,265 | 5,247 | 5,247 | 5,296 | 5,201 | 2.39M |
| August 25, 2025 | 5,455 | 5,266 | 5,266 | 5,455 | 5,260 | 2.06M |
| August 22, 2025 | 5,382 | 5,455 | 5,455 | 5,462 | 5,334 | 1.37M |
| August 21, 2025 | 5,459 | 5,391 | 5,391 | 5,469 | 5,342 | 1.67M |
| August 20, 2025 | 5,592 | 5,459 | 5,459 | 5,624 | 5,418 | 1.96M |
| August 19, 2025 | 5,623 | 5,500 | 5,500 | 5,630 | 5,446 | 1.81M |