6,010.00
+30(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,770 | 5,980 | 5,980 | 5,980 | 5,700 | 47,500 |
| December 03, 2025 | 5,850 | 5,760 | 5,760 | 5,850 | 5,700 | 56,400 |
| December 02, 2025 | 5,930 | 5,850 | 5,850 | 5,990 | 5,810 | 78,800 |
| December 01, 2025 | 5,820 | 5,860 | 5,860 | 5,970 | 5,820 | 92,500 |
| November 28, 2025 | 5,650 | 5,700 | 5,700 | 5,740 | 5,620 | 65,200 |
| November 27, 2025 | 5,440 | 5,630 | 5,630 | 5,670 | 5,440 | 89,100 |
| November 26, 2025 | 5,280 | 5,390 | 5,390 | 5,410 | 5,250 | 90,100 |
| November 25, 2025 | 5,240 | 5,220 | 5,220 | 5,290 | 5,190 | 35,700 |
| November 21, 2025 | 5,090 | 5,160 | 5,160 | 5,200 | 5,060 | 39,800 |
| November 20, 2025 | 5,110 | 5,110 | 5,110 | 5,170 | 5,100 | 34,700 |
| November 19, 2025 | 5,010 | 5,060 | 5,060 | 5,110 | 4,950 | 56,000 |
| November 18, 2025 | 5,090 | 4,980 | 4,980 | 5,130 | 4,980 | 53,500 |
| November 17, 2025 | 5,200 | 5,180 | 5,180 | 5,260 | 5,150 | 51,900 |
| November 14, 2025 | 5,130 | 5,200 | 5,200 | 5,250 | 5,110 | 49,300 |
| November 13, 2025 | 5,140 | 5,170 | 5,170 | 5,200 | 5,130 | 27,900 |
| November 12, 2025 | 5,050 | 5,090 | 5,090 | 5,150 | 5,020 | 39,000 |
| November 11, 2025 | 5,130 | 5,050 | 5,050 | 5,130 | 4,950 | 89,700 |
| November 10, 2025 | 5,170 | 5,100 | 5,100 | 5,170 | 5,080 | 116,800 |
| November 07, 2025 | 4,980 | 5,100 | 5,100 | 5,130 | 4,945 | 115,800 |
| November 06, 2025 | 4,670 | 5,010 | 5,010 | 5,090 | 4,645 | 179,600 |
| November 05, 2025 | 4,670 | 5,010 | 5,010 | 5,090 | 4,645 | 179,600 |
| November 04, 2025 | 4,655 | 4,625 | 4,625 | 4,685 | 4,475 | 49,600 |
| October 31, 2025 | 4,715 | 4,640 | 4,640 | 4,735 | 4,595 | 49,400 |
| October 30, 2025 | 4,715 | 4,640 | 4,640 | 4,735 | 4,595 | 115,800 |
| October 29, 2025 | 4,750 | 4,640 | 4,640 | 4,765 | 4,630 | 57,700 |
| October 28, 2025 | 4,675 | 4,750 | 4,750 | 4,785 | 4,615 | 119,900 |
| October 27, 2025 | 4,655 | 4,675 | 4,675 | 4,750 | 4,600 | 39,000 |
| October 24, 2025 | 4,595 | 4,585 | 4,585 | 4,600 | 4,565 | 22,200 |
| October 23, 2025 | 4,535 | 4,595 | 4,595 | 4,595 | 4,510 | 31,900 |
| October 22, 2025 | 4,545 | 4,540 | 4,540 | 4,600 | 4,535 | 34,400 |
| October 21, 2025 | 4,580 | 4,545 | 4,545 | 4,595 | 4,520 | 30,500 |
| October 20, 2025 | 4,505 | 4,570 | 4,570 | 4,570 | 4,445 | 45,400 |
| October 17, 2025 | 4,390 | 4,415 | 4,415 | 4,440 | 4,340 | 46,800 |
| October 16, 2025 | 4,365 | 4,460 | 4,460 | 4,475 | 4,365 | 45,400 |
| October 15, 2025 | 4,270 | 4,325 | 4,325 | 4,345 | 4,270 | 27,200 |
| October 14, 2025 | 4,300 | 4,260 | 4,260 | 4,330 | 4,200 | 75,800 |
| October 10, 2025 | 4,510 | 4,370 | 4,370 | 4,510 | 4,370 | 65,900 |
| October 09, 2025 | 4,470 | 4,560 | 4,560 | 4,560 | 4,445 | 39,000 |
| October 08, 2025 | 4,425 | 4,470 | 4,470 | 4,535 | 4,425 | 47,700 |
| October 07, 2025 | 4,480 | 4,445 | 4,445 | 4,530 | 4,435 | 37,700 |
| October 06, 2025 | 4,500 | 4,480 | 4,480 | 4,520 | 4,365 | 45,700 |
| October 03, 2025 | 4,405 | 4,485 | 4,485 | 4,490 | 4,405 | 32,100 |
| October 02, 2025 | 4,405 | 4,410 | 4,410 | 4,445 | 4,335 | 44,400 |
| October 01, 2025 | 4,525 | 4,420 | 4,420 | 4,525 | 4,375 | 30,300 |
| September 30, 2025 | 4,510 | 4,575 | 4,575 | 4,620 | 4,455 | 46,000 |
| September 29, 2025 | 4,600 | 4,490 | 4,490 | 4,630 | 4,480 | 65,700 |
| September 26, 2025 | 4,515 | 4,625 | 4,625 | 4,625 | 4,515 | 61,700 |
| September 25, 2025 | 4,455 | 4,495 | 4,495 | 4,510 | 4,455 | 43,100 |
| September 24, 2025 | 4,440 | 4,475 | 4,475 | 4,475 | 4,405 | 30,100 |
| September 22, 2025 | 4,430 | 4,445 | 4,445 | 4,480 | 4,410 | 27,900 |
| September 19, 2025 | 4,355 | 4,435 | 4,435 | 4,435 | 4,315 | 61,300 |
| September 18, 2025 | 4,400 | 4,355 | 4,355 | 4,405 | 4,325 | 28,800 |
| September 17, 2025 | 4,450 | 4,390 | 4,390 | 4,475 | 4,375 | 28,800 |
| September 16, 2025 | 4,485 | 4,490 | 4,490 | 4,500 | 4,455 | 20,800 |
| September 12, 2025 | 4,500 | 4,500 | 4,500 | 4,520 | 4,460 | 43,700 |
| September 11, 2025 | 4,465 | 4,480 | 4,480 | 4,490 | 4,420 | 37,400 |
| September 10, 2025 | 4,350 | 4,425 | 4,425 | 4,445 | 4,330 | 25,300 |
| September 09, 2025 | 4,405 | 4,350 | 4,350 | 4,435 | 4,335 | 32,800 |
| September 08, 2025 | 4,360 | 4,385 | 4,385 | 4,410 | 4,360 | 20,200 |
| September 05, 2025 | 4,370 | 4,375 | 4,375 | 4,395 | 4,335 | 60,200 |