5,630.00
-20(-0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,650 | 5,630 | 5,630 | 5,690 | 5,570 | 43,900 |
| November 06, 2025 | 5,620 | 5,650 | 5,650 | 5,670 | 5,560 | 68,300 |
| November 05, 2025 | 5,620 | 5,650 | 5,650 | 5,670 | 5,560 | 124,600 |
| November 04, 2025 | 5,560 | 5,640 | 5,640 | 5,660 | 5,450 | 213,300 |
| October 31, 2025 | 5,390 | 5,510 | 5,510 | 5,640 | 5,260 | 245,000 |
| October 30, 2025 | 5,390 | 5,510 | 5,510 | 5,640 | 5,260 | 245,000 |
| October 29, 2025 | 5,350 | 5,300 | 5,300 | 5,360 | 5,300 | 36,500 |
| October 28, 2025 | 5,540 | 5,370 | 5,370 | 5,550 | 5,370 | 93,100 |
| October 27, 2025 | 5,390 | 5,530 | 5,530 | 5,560 | 5,380 | 123,400 |
| October 24, 2025 | 5,290 | 5,320 | 5,320 | 5,340 | 5,290 | 31,800 |
| October 23, 2025 | 5,300 | 5,280 | 5,280 | 5,380 | 5,280 | 39,900 |
| October 22, 2025 | 5,220 | 5,340 | 5,340 | 5,340 | 5,220 | 74,800 |
| October 21, 2025 | 5,240 | 5,180 | 5,180 | 5,270 | 5,180 | 23,000 |
| October 20, 2025 | 5,270 | 5,220 | 5,220 | 5,280 | 5,200 | 35,400 |
| October 17, 2025 | 5,160 | 5,210 | 5,210 | 5,210 | 5,120 | 39,100 |
| October 16, 2025 | 5,290 | 5,180 | 5,180 | 5,340 | 5,180 | 54,600 |
| October 15, 2025 | 5,280 | 5,300 | 5,300 | 5,350 | 5,280 | 64,600 |
| October 14, 2025 | 5,100 | 5,250 | 5,250 | 5,310 | 5,060 | 106,800 |
| October 10, 2025 | 5,180 | 5,150 | 5,150 | 5,210 | 5,090 | 58,700 |
| October 09, 2025 | 5,250 | 5,240 | 5,240 | 5,340 | 5,220 | 97,200 |
| October 08, 2025 | 5,400 | 5,240 | 5,240 | 5,420 | 5,240 | 127,400 |
| October 07, 2025 | 5,160 | 5,420 | 5,420 | 5,550 | 5,160 | 233,300 |
| October 06, 2025 | 5,280 | 5,130 | 5,130 | 5,280 | 5,090 | 80,100 |
| October 03, 2025 | 5,160 | 5,160 | 5,160 | 5,180 | 5,080 | 43,600 |
| October 02, 2025 | 5,030 | 5,160 | 5,160 | 5,170 | 5,030 | 65,300 |
| October 01, 2025 | 5,040 | 4,990 | 4,990 | 5,050 | 4,960 | 68,000 |
| September 30, 2025 | 5,130 | 5,070 | 5,070 | 5,130 | 5,010 | 66,100 |
| September 29, 2025 | 5,230 | 5,160 | 5,160 | 5,250 | 5,080 | 61,000 |
| September 26, 2025 | 5,300 | 5,280 | 5,280 | 5,300 | 5,240 | 56,700 |
| September 25, 2025 | 5,300 | 5,260 | 5,260 | 5,310 | 5,210 | 87,300 |
| September 24, 2025 | 5,400 | 5,300 | 5,300 | 5,410 | 5,290 | 76,600 |
| September 22, 2025 | 5,450 | 5,410 | 5,410 | 5,450 | 5,330 | 93,700 |
| September 19, 2025 | 5,470 | 5,480 | 5,480 | 5,500 | 5,430 | 82,100 |
| September 18, 2025 | 5,440 | 5,410 | 5,410 | 5,450 | 5,370 | 72,000 |
| September 17, 2025 | 5,600 | 5,440 | 5,440 | 5,600 | 5,430 | 83,800 |
| September 16, 2025 | 5,560 | 5,630 | 5,630 | 5,680 | 5,520 | 109,600 |
| September 12, 2025 | 5,490 | 5,520 | 5,520 | 5,540 | 5,450 | 88,700 |
| September 11, 2025 | 5,450 | 5,450 | 5,450 | 5,500 | 5,400 | 63,200 |
| September 10, 2025 | 5,510 | 5,450 | 5,450 | 5,550 | 5,410 | 75,600 |
| September 09, 2025 | 5,420 | 5,500 | 5,500 | 5,590 | 5,410 | 196,800 |
| September 08, 2025 | 5,350 | 5,360 | 5,360 | 5,400 | 5,310 | 84,300 |
| September 05, 2025 | 5,240 | 5,310 | 5,310 | 5,330 | 5,240 | 77,200 |
| September 04, 2025 | 5,120 | 5,220 | 5,220 | 5,360 | 5,050 | 149,600 |
| September 03, 2025 | 5,210 | 5,100 | 5,100 | 5,260 | 5,070 | 117,200 |
| September 02, 2025 | 5,120 | 5,170 | 5,170 | 5,240 | 5,110 | 163,400 |
| September 01, 2025 | 4,990 | 5,070 | 5,070 | 5,100 | 4,930 | 121,900 |
| August 29, 2025 | 4,800 | 4,990 | 4,990 | 5,010 | 4,800 | 163,300 |
| August 28, 2025 | 4,960 | 4,815 | 4,815 | 4,960 | 4,765 | 132,500 |
| August 27, 2025 | 4,840 | 4,965 | 4,965 | 4,995 | 4,835 | 195,700 |
| August 26, 2025 | 4,775 | 4,805 | 4,805 | 4,850 | 4,750 | 118,000 |
| August 25, 2025 | 4,640 | 4,765 | 4,765 | 4,795 | 4,625 | 115,800 |
| August 22, 2025 | 4,695 | 4,610 | 4,610 | 4,705 | 4,560 | 93,900 |
| August 21, 2025 | 4,600 | 4,695 | 4,695 | 4,720 | 4,565 | 152,100 |
| August 20, 2025 | 4,440 | 4,600 | 4,600 | 4,600 | 4,440 | 107,400 |
| August 19, 2025 | 4,330 | 4,430 | 4,430 | 4,440 | 4,330 | 171,300 |
| August 18, 2025 | 4,315 | 4,325 | 4,325 | 4,335 | 4,285 | 35,000 |
| August 15, 2025 | 4,300 | 4,280 | 4,280 | 4,300 | 4,255 | 26,300 |
| August 14, 2025 | 4,295 | 4,285 | 4,285 | 4,320 | 4,245 | 44,000 |
| August 13, 2025 | 4,310 | 4,295 | 4,295 | 4,325 | 4,280 | 32,400 |
| August 12, 2025 | 4,350 | 4,310 | 4,310 | 4,375 | 4,310 | 76,700 |