5,130.00
+80(+1.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,050 | 5,130 | 5,130 | 5,158 | 5,050 | 2.46M |
| December 03, 2025 | 5,080 | 5,050 | 5,050 | 5,104 | 5,017 | 2.21M |
| December 02, 2025 | 5,050 | 5,080 | 5,080 | 5,120 | 5,036 | 2.88M |
| December 01, 2025 | 4,955 | 4,993 | 4,993 | 5,009 | 4,945 | 2.07M |
| November 28, 2025 | 4,947 | 4,953 | 4,953 | 4,977 | 4,896 | 1.78M |
| November 27, 2025 | 4,965 | 4,915 | 4,915 | 4,984 | 4,874 | 1.7M |
| November 26, 2025 | 4,848 | 4,968 | 4,968 | 4,981 | 4,846 | 3.04M |
| November 25, 2025 | 4,954 | 4,868 | 4,868 | 4,981 | 4,847 | 3.21M |
| November 21, 2025 | 4,848 | 5,028 | 5,028 | 5,115 | 4,846 | 13.34M |
| November 20, 2025 | 4,880 | 4,955 | 4,955 | 4,998 | 4,814 | 6.93M |
| November 19, 2025 | 4,570 | 4,483 | 4,483 | 4,574 | 4,477 | 2.89M |
| November 18, 2025 | 4,602 | 4,553 | 4,553 | 4,635 | 4,514 | 3.07M |
| November 17, 2025 | 4,697 | 4,646 | 4,646 | 4,709 | 4,627 | 2.48M |
| November 14, 2025 | 4,656 | 4,685 | 4,685 | 4,699 | 4,628 | 1.78M |
| November 13, 2025 | 4,700 | 4,668 | 4,668 | 4,715 | 4,639 | 1.72M |
| November 12, 2025 | 4,639 | 4,667 | 4,667 | 4,683 | 4,635 | 1.92M |
| November 11, 2025 | 4,630 | 4,599 | 4,599 | 4,646 | 4,570 | 1.95M |
| November 10, 2025 | 4,694 | 4,624 | 4,624 | 4,706 | 4,607 | 1.6M |
| November 07, 2025 | 4,590 | 4,636 | 4,636 | 4,656 | 4,585 | 1.94M |
| November 06, 2025 | 4,528 | 4,631 | 4,631 | 4,638 | 4,527 | 1.94M |
| November 05, 2025 | 4,686 | 4,508 | 4,508 | 4,713 | 4,490 | 3.35M |
| November 04, 2025 | 4,707 | 4,654 | 4,654 | 4,727 | 4,627 | 2.88M |
| October 31, 2025 | 4,665 | 4,708 | 4,708 | 4,727 | 4,655 | 2.63M |
| October 30, 2025 | 4,606 | 4,652 | 4,652 | 4,676 | 4,590 | 7.94M |
| October 29, 2025 | 4,605 | 4,551 | 4,551 | 4,634 | 4,551 | 2.5M |
| October 28, 2025 | 4,670 | 4,602 | 4,602 | 4,678 | 4,602 | 1.88M |
| October 27, 2025 | 4,670 | 4,658 | 4,658 | 4,697 | 4,654 | 1.96M |
| October 24, 2025 | 4,670 | 4,613 | 4,613 | 4,680 | 4,613 | 1.72M |
| October 23, 2025 | 4,647 | 4,691 | 4,691 | 4,695 | 4,633 | 1.78M |
| October 22, 2025 | 4,610 | 4,648 | 4,648 | 4,682 | 4,608 | 2.09M |
| October 21, 2025 | 4,652 | 4,607 | 4,607 | 4,683 | 4,587 | 2.94M |
| October 20, 2025 | 4,641 | 4,639 | 4,639 | 4,663 | 4,601 | 2.09M |
| October 17, 2025 | 4,702 | 4,547 | 4,547 | 4,730 | 4,547 | 3.46M |
| October 16, 2025 | 4,847 | 4,772 | 4,772 | 4,891 | 4,759 | 2.79M |
| October 15, 2025 | 4,815 | 4,848 | 4,848 | 4,874 | 4,811 | 2.26M |
| October 14, 2025 | 4,749 | 4,759 | 4,759 | 4,826 | 4,741 | 3.24M |
| October 10, 2025 | 4,865 | 4,819 | 4,819 | 4,876 | 4,785 | 3.8M |
| October 09, 2025 | 4,790 | 4,879 | 4,879 | 4,879 | 4,775 | 2.6M |
| October 08, 2025 | 4,723 | 4,780 | 4,780 | 4,835 | 4,670 | 2.85M |
| October 07, 2025 | 4,648 | 4,653 | 4,653 | 4,711 | 4,640 | 3.06M |
| October 06, 2025 | 4,590 | 4,632 | 4,632 | 4,670 | 4,576 | 3.66M |
| October 03, 2025 | 4,451 | 4,453 | 4,453 | 4,506 | 4,450 | 1.72M |
| October 02, 2025 | 4,440 | 4,487 | 4,487 | 4,495 | 4,436 | 2.17M |
| October 01, 2025 | 4,505 | 4,481 | 4,481 | 4,545 | 4,438 | 2.81M |
| September 30, 2025 | 4,493 | 4,575 | 4,575 | 4,618 | 4,493 | 2.71M |
| September 29, 2025 | 4,553 | 4,509 | 4,509 | 4,554 | 4,483 | 2.35M |
| September 26, 2025 | 4,586 | 4,632 | 4,557 | 4,658 | 4,570 | 3.57M |
| September 25, 2025 | 4,720 | 4,575 | 4,500.93 | 4,721 | 4,563 | 4.21M |
| September 24, 2025 | 4,751 | 4,694 | 4,618 | 4,762 | 4,661 | 2.43M |
| September 22, 2025 | 4,705 | 4,720 | 4,643.58 | 4,751 | 4,694 | 1.91M |
| September 19, 2025 | 4,727 | 4,686 | 4,610.13 | 4,789 | 4,665 | 5.61M |
| September 18, 2025 | 4,774 | 4,702 | 4,625.87 | 4,806 | 4,702 | 2.51M |
| September 17, 2025 | 4,793 | 4,729 | 4,652.44 | 4,824 | 4,711 | 2.51M |
| September 16, 2025 | 4,770 | 4,793 | 4,715.4 | 4,839 | 4,769 | 2.26M |
| September 12, 2025 | 4,826 | 4,751 | 4,751 | 4,826 | 4,751 | 3.73M |
| September 11, 2025 | 4,733 | 4,689 | 4,689 | 4,749 | 4,677 | 2.2M |
| September 10, 2025 | 4,756 | 4,780 | 4,780 | 4,812 | 4,729 | 1.96M |
| September 09, 2025 | 4,811 | 4,796 | 4,796 | 4,870 | 4,792 | 1.95M |
| September 08, 2025 | 4,773 | 4,801 | 4,801 | 4,848 | 4,748 | 1.46M |
| September 05, 2025 | 4,861 | 4,773 | 4,773 | 4,879 | 4,767 | 1.7M |
