6,190.00
-50(-0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,890 | 6,240 | 6,240 | 6,250 | 5,870 | 61,200 |
| December 03, 2025 | 6,020 | 5,880 | 5,880 | 6,020 | 5,830 | 62,400 |
| December 02, 2025 | 5,970 | 6,050 | 6,050 | 6,090 | 5,970 | 74,800 |
| December 01, 2025 | 5,970 | 5,940 | 5,940 | 6,080 | 5,920 | 77,900 |
| November 28, 2025 | 5,700 | 5,830 | 5,830 | 5,860 | 5,690 | 34,000 |
| November 27, 2025 | 5,720 | 5,740 | 5,740 | 5,820 | 5,700 | 36,300 |
| November 26, 2025 | 5,480 | 5,620 | 5,620 | 5,620 | 5,460 | 103,000 |
| November 25, 2025 | 5,590 | 5,470 | 5,470 | 5,620 | 5,410 | 158,300 |
| November 21, 2025 | 5,200 | 5,290 | 5,290 | 5,300 | 5,200 | 29,300 |
| November 20, 2025 | 5,280 | 5,240 | 5,240 | 5,290 | 5,210 | 25,300 |
| November 19, 2025 | 5,150 | 5,200 | 5,200 | 5,250 | 5,080 | 43,900 |
| November 18, 2025 | 5,250 | 5,110 | 5,110 | 5,250 | 5,090 | 29,600 |
| November 17, 2025 | 5,380 | 5,260 | 5,260 | 5,410 | 5,260 | 32,200 |
| November 14, 2025 | 5,300 | 5,370 | 5,370 | 5,390 | 5,270 | 63,500 |
| November 13, 2025 | 5,340 | 5,360 | 5,360 | 5,400 | 5,330 | 28,500 |
| November 12, 2025 | 5,270 | 5,320 | 5,320 | 5,360 | 5,270 | 45,900 |
| November 11, 2025 | 5,200 | 5,300 | 5,300 | 5,310 | 5,130 | 53,200 |
| November 10, 2025 | 5,160 | 5,200 | 5,200 | 5,340 | 5,070 | 89,000 |
| November 07, 2025 | 5,280 | 5,190 | 5,190 | 5,280 | 5,110 | 28,600 |
| November 06, 2025 | 5,130 | 5,320 | 5,320 | 5,360 | 5,130 | 66,900 |
| November 05, 2025 | 5,190 | 5,090 | 5,090 | 5,190 | 4,950 | 66,900 |
| November 04, 2025 | 5,090 | 5,210 | 5,210 | 5,250 | 5,060 | 36,500 |
| October 31, 2025 | 5,150 | 5,090 | 5,090 | 5,180 | 5,050 | 42,900 |
| October 30, 2025 | 5,080 | 5,150 | 5,150 | 5,170 | 5,080 | 87,300 |
| October 29, 2025 | 5,140 | 5,050 | 5,050 | 5,160 | 5,030 | 42,200 |
| October 28, 2025 | 5,280 | 5,120 | 5,120 | 5,280 | 5,110 | 58,600 |
| October 27, 2025 | 5,080 | 5,260 | 5,260 | 5,350 | 5,070 | 82,800 |
| October 24, 2025 | 5,040 | 5,010 | 5,010 | 5,070 | 5,000 | 21,200 |
| October 23, 2025 | 5,030 | 5,060 | 5,060 | 5,130 | 5,030 | 20,000 |
| October 22, 2025 | 5,030 | 5,060 | 5,060 | 5,100 | 5,020 | 25,400 |
| October 21, 2025 | 5,040 | 5,010 | 5,010 | 5,070 | 5,000 | 31,300 |
| October 20, 2025 | 4,895 | 5,040 | 5,040 | 5,040 | 4,880 | 27,600 |
| October 17, 2025 | 4,860 | 4,850 | 4,850 | 4,895 | 4,790 | 31,900 |
| October 16, 2025 | 4,855 | 4,930 | 4,930 | 4,950 | 4,830 | 28,200 |
| October 15, 2025 | 4,780 | 4,820 | 4,820 | 4,835 | 4,740 | 24,900 |
| October 14, 2025 | 4,820 | 4,720 | 4,720 | 4,845 | 4,650 | 70,000 |
| October 10, 2025 | 4,930 | 4,820 | 4,820 | 5,020 | 4,730 | 283,500 |
| October 09, 2025 | 5,030 | 5,130 | 5,130 | 5,130 | 5,010 | 21,200 |
| October 08, 2025 | 5,040 | 5,030 | 5,030 | 5,120 | 5,000 | 31,100 |
| October 07, 2025 | 5,020 | 5,000 | 5,000 | 5,080 | 5,000 | 16,400 |
| October 06, 2025 | 4,980 | 5,050 | 5,050 | 5,070 | 4,920 | 42,500 |
| October 03, 2025 | 5,000 | 5,050 | 5,050 | 5,120 | 4,990 | 28,500 |
| October 02, 2025 | 5,010 | 5,000 | 5,000 | 5,070 | 4,900 | 42,700 |
| October 01, 2025 | 5,220 | 5,040 | 5,040 | 5,220 | 5,000 | 61,700 |
| September 30, 2025 | 5,000 | 5,170 | 5,170 | 5,210 | 4,960 | 59,200 |
| September 29, 2025 | 5,070 | 4,985 | 4,985 | 5,070 | 4,975 | 33,600 |
| September 26, 2025 | 5,000 | 5,120 | 5,120 | 5,130 | 4,975 | 46,700 |
| September 25, 2025 | 4,950 | 5,010 | 5,010 | 5,010 | 4,940 | 38,200 |
| September 24, 2025 | 4,945 | 4,975 | 4,975 | 4,975 | 4,900 | 36,300 |
| September 22, 2025 | 4,925 | 4,950 | 4,950 | 4,995 | 4,890 | 31,500 |
| September 19, 2025 | 4,880 | 4,925 | 4,925 | 4,970 | 4,850 | 47,200 |
| September 18, 2025 | 4,900 | 4,885 | 4,885 | 4,975 | 4,860 | 27,800 |
| September 17, 2025 | 4,900 | 4,905 | 4,905 | 4,945 | 4,850 | 30,600 |
| September 16, 2025 | 5,040 | 4,955 | 4,955 | 5,040 | 4,945 | 35,400 |
| September 12, 2025 | 5,110 | 5,010 | 5,010 | 5,110 | 5,000 | 42,600 |
| September 11, 2025 | 5,070 | 5,020 | 5,020 | 5,090 | 4,965 | 64,200 |
| September 10, 2025 | 4,860 | 5,030 | 5,030 | 5,030 | 4,850 | 36,900 |
| September 09, 2025 | 4,915 | 4,860 | 4,860 | 4,965 | 4,840 | 34,600 |
| September 08, 2025 | 4,860 | 4,885 | 4,885 | 4,895 | 4,840 | 16,600 |
| September 05, 2025 | 4,860 | 4,865 | 4,865 | 4,910 | 4,830 | 73,900 |