5,300.00
-14(-0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 5,240 | 5,300 | 5,300 | 5,345 | 5,211 | 9.45M |
| November 13, 2025 | 5,240 | 5,314 | 5,314 | 5,340 | 5,235 | 9M |
| November 12, 2025 | 5,138 | 5,182 | 5,182 | 5,203 | 5,106 | 12.12M |
| November 11, 2025 | 5,141 | 5,066 | 5,066 | 5,149 | 5,021 | 5.7M |
| November 10, 2025 | 5,096 | 5,080 | 5,080 | 5,101 | 5,035 | 5.7M |
| November 07, 2025 | 5,055 | 5,046 | 5,046 | 5,096 | 4,997 | 7.07M |
| November 06, 2025 | 5,050 | 5,129 | 5,129 | 5,148 | 5,035 | 7.95M |
| November 05, 2025 | 5,050 | 5,129 | 5,129 | 5,148 | 5,035 | 13.41M |
| November 04, 2025 | 5,132 | 5,120 | 5,120 | 5,161 | 5,068 | 8.4M |
| October 31, 2025 | 5,099 | 5,149 | 5,149 | 5,149 | 5,072 | 10M |
| October 30, 2025 | 5,071 | 5,110 | 5,110 | 5,115 | 5,037 | 21.83M |
| October 29, 2025 | 5,031 | 5,000 | 5,000 | 5,041 | 4,971 | 7.53M |
| October 28, 2025 | 4,963 | 4,982 | 4,982 | 5,013 | 4,938 | 7.71M |
| October 27, 2025 | 4,950 | 4,962 | 4,962 | 4,978 | 4,932 | 6.22M |
| October 24, 2025 | 4,881 | 4,885 | 4,885 | 4,897 | 4,852 | 5.67M |
| October 23, 2025 | 4,876 | 4,868 | 4,868 | 4,909 | 4,843 | 5.83M |
| October 22, 2025 | 4,859 | 4,910 | 4,910 | 4,933 | 4,853 | 6.63M |
| October 21, 2025 | 4,920 | 4,903 | 4,903 | 4,948 | 4,875 | 11.56M |
| October 20, 2025 | 4,666 | 4,852 | 4,852 | 4,867 | 4,658 | 11.79M |
| October 17, 2025 | 4,646 | 4,569 | 4,569 | 4,653 | 4,569 | 9.62M |
| October 16, 2025 | 4,761 | 4,760 | 4,760 | 4,787 | 4,727 | 5.23M |
| October 15, 2025 | 4,655 | 4,692 | 4,692 | 4,708 | 4,637 | 6.89M |
| October 14, 2025 | 4,686 | 4,633 | 4,633 | 4,700 | 4,587 | 10.57M |
| October 10, 2025 | 4,840 | 4,756 | 4,756 | 4,845 | 4,729 | 8.45M |
| October 09, 2025 | 4,875 | 4,870 | 4,870 | 4,891 | 4,825 | 6.41M |
| October 08, 2025 | 4,791 | 4,864 | 4,864 | 4,885 | 4,780 | 8.78M |
| October 07, 2025 | 4,795 | 4,754 | 4,754 | 4,824 | 4,754 | 7.3M |
| October 06, 2025 | 4,730 | 4,790 | 4,790 | 4,824 | 4,676 | 11.78M |
| October 03, 2025 | 4,725 | 4,800 | 4,800 | 4,825 | 4,723 | 5.63M |
| October 02, 2025 | 4,777 | 4,730 | 4,730 | 4,813 | 4,730 | 7.88M |
| October 01, 2025 | 4,919 | 4,797 | 4,797 | 4,929 | 4,791 | 10.1M |
| September 30, 2025 | 4,944 | 4,988 | 4,988 | 5,020 | 4,895 | 8.17M |
| September 29, 2025 | 5,008 | 4,920 | 4,920 | 5,009 | 4,920 | 8.5M |
| September 26, 2025 | 5,070 | 5,085 | 5,085 | 5,104 | 5,043 | 10.44M |
| September 25, 2025 | 5,050 | 5,070 | 5,070 | 5,111 | 5,037 | 10.67M |
| September 24, 2025 | 5,017 | 5,010 | 5,010 | 5,072 | 4,963 | 12.78M |
| September 22, 2025 | 4,868 | 4,932 | 4,932 | 4,947 | 4,864 | 8.51M |
| September 19, 2025 | 4,775 | 4,844 | 4,844 | 4,894 | 4,773 | 13.45M |
| September 18, 2025 | 4,800 | 4,762 | 4,762 | 4,803 | 4,752 | 5.24M |
| September 17, 2025 | 4,818 | 4,776 | 4,776 | 4,818 | 4,743 | 7.09M |
| September 16, 2025 | 4,868 | 4,826 | 4,826 | 4,874 | 4,804 | 7.55M |
| September 12, 2025 | 4,855 | 4,861 | 4,861 | 4,884 | 4,828 | 9.52M |
| September 11, 2025 | 4,888 | 4,828 | 4,828 | 4,891 | 4,808 | 7.31M |
| September 10, 2025 | 4,833 | 4,908 | 4,908 | 4,918 | 4,826 | 9.55M |
| September 09, 2025 | 4,896 | 4,815 | 4,815 | 4,904 | 4,790 | 8.11M |
| September 08, 2025 | 4,818 | 4,891 | 4,891 | 4,891 | 4,795 | 8.58M |
| September 05, 2025 | 4,839 | 4,859 | 4,859 | 4,870 | 4,816 | 8.36M |
| September 04, 2025 | 4,677 | 4,794 | 4,794 | 4,813 | 4,674 | 7.48M |
| September 03, 2025 | 4,815 | 4,672 | 4,672 | 4,820 | 4,656 | 12.83M |
| September 02, 2025 | 4,818 | 4,834 | 4,834 | 4,837 | 4,769 | 7.15M |
| September 01, 2025 | 4,880 | 4,795 | 4,795 | 4,883 | 4,768 | 7.84M |
| August 29, 2025 | 4,890 | 4,895 | 4,895 | 4,924 | 4,866 | 7.03M |
| August 28, 2025 | 4,835 | 4,907 | 4,907 | 4,907 | 4,826 | 9.47M |
| August 27, 2025 | 4,879 | 4,819 | 4,819 | 4,883 | 4,819 | 8.42M |
| August 26, 2025 | 4,844 | 4,833 | 4,833 | 4,869 | 4,807 | 18.88M |
| August 25, 2025 | 4,887 | 4,855 | 4,855 | 4,912 | 4,811 | 6.86M |
| August 22, 2025 | 4,806 | 4,817 | 4,817 | 4,849 | 4,794 | 6.73M |
| August 21, 2025 | 4,804 | 4,773 | 4,773 | 4,820 | 4,773 | 6.12M |
| August 20, 2025 | 4,778 | 4,810 | 4,810 | 4,855 | 4,720 | 6.33M |
| August 19, 2025 | 4,898 | 4,772 | 4,772 | 4,903 | 4,751 | 9.15M |