4,865.00
-105(-2.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,980 | 4,970 | 4,970 | 5,010 | 4,960 | 66,500 |
| December 03, 2025 | 5,100 | 4,995 | 4,995 | 5,100 | 4,980 | 47,200 |
| December 02, 2025 | 5,140 | 5,080 | 5,080 | 5,140 | 5,010 | 37,600 |
| December 01, 2025 | 5,190 | 5,090 | 5,090 | 5,230 | 5,050 | 67,900 |
| November 28, 2025 | 5,180 | 5,210 | 5,210 | 5,290 | 5,160 | 82,900 |
| November 27, 2025 | 5,170 | 5,140 | 5,140 | 5,200 | 5,110 | 71,300 |
| November 26, 2025 | 5,170 | 5,090 | 5,090 | 5,170 | 5,080 | 63,400 |
| November 25, 2025 | 5,030 | 5,080 | 5,080 | 5,160 | 5,010 | 68,700 |
| November 21, 2025 | 4,955 | 5,030 | 5,030 | 5,050 | 4,915 | 119,400 |
| November 20, 2025 | 4,980 | 4,910 | 4,910 | 4,980 | 4,900 | 77,500 |
| November 19, 2025 | 4,980 | 4,910 | 4,910 | 5,000 | 4,880 | 92,100 |
| November 18, 2025 | 5,220 | 5,000 | 5,000 | 5,240 | 4,970 | 78,400 |
| November 17, 2025 | 5,130 | 5,210 | 5,210 | 5,220 | 4,930 | 120,300 |
| November 14, 2025 | 5,060 | 5,100 | 5,100 | 5,160 | 5,010 | 135,200 |
| November 13, 2025 | 5,090 | 5,060 | 5,060 | 5,100 | 5,020 | 64,500 |
| November 12, 2025 | 5,120 | 5,090 | 5,090 | 5,160 | 5,050 | 103,400 |
| November 11, 2025 | 5,050 | 5,200 | 5,200 | 5,200 | 5,040 | 67,600 |
| November 10, 2025 | 5,040 | 5,050 | 5,050 | 5,120 | 4,970 | 50,300 |
| November 07, 2025 | 4,860 | 5,010 | 5,010 | 5,010 | 4,845 | 94,500 |
| November 06, 2025 | 4,870 | 4,820 | 4,820 | 4,870 | 4,800 | 46,900 |
| November 05, 2025 | 4,870 | 4,820 | 4,820 | 4,870 | 4,800 | 83,700 |
| November 04, 2025 | 4,800 | 4,860 | 4,860 | 4,905 | 4,800 | 143,600 |
| October 31, 2025 | 5,380 | 5,130 | 5,130 | 5,460 | 5,100 | 222,300 |
| October 30, 2025 | 5,050 | 5,400 | 5,400 | 5,400 | 5,010 | 231,900 |
| October 29, 2025 | 4,800 | 4,695 | 4,695 | 4,800 | 4,560 | 139,000 |
| October 28, 2025 | 4,905 | 4,810 | 4,810 | 4,915 | 4,805 | 78,300 |
| October 27, 2025 | 4,935 | 4,975 | 4,975 | 5,050 | 4,925 | 66,500 |
| October 24, 2025 | 4,995 | 4,935 | 4,935 | 4,995 | 4,910 | 33,300 |
| October 23, 2025 | 4,965 | 4,980 | 4,980 | 4,995 | 4,945 | 37,500 |
| October 22, 2025 | 4,905 | 4,950 | 4,950 | 4,975 | 4,905 | 35,100 |
| October 21, 2025 | 4,895 | 4,870 | 4,870 | 4,920 | 4,850 | 31,600 |
| October 20, 2025 | 4,900 | 4,895 | 4,895 | 4,900 | 4,850 | 32,500 |
| October 17, 2025 | 4,850 | 4,850 | 4,850 | 4,885 | 4,795 | 48,600 |
| October 16, 2025 | 4,935 | 4,850 | 4,850 | 4,970 | 4,800 | 62,500 |
| October 15, 2025 | 4,965 | 4,985 | 4,985 | 5,030 | 4,910 | 109,400 |
| October 14, 2025 | 4,850 | 4,895 | 4,895 | 4,960 | 4,815 | 67,800 |
| October 10, 2025 | 4,810 | 4,915 | 4,915 | 4,930 | 4,770 | 69,700 |
| October 09, 2025 | 4,835 | 4,865 | 4,865 | 4,900 | 4,795 | 65,300 |
| October 08, 2025 | 4,825 | 4,835 | 4,835 | 4,930 | 4,785 | 55,300 |
| October 07, 2025 | 4,875 | 4,880 | 4,880 | 4,940 | 4,830 | 47,900 |
| October 06, 2025 | 4,965 | 4,945 | 4,945 | 4,970 | 4,860 | 74,100 |
| October 03, 2025 | 4,700 | 4,840 | 4,840 | 4,855 | 4,600 | 89,800 |
| October 02, 2025 | 5,000 | 4,765 | 4,765 | 5,020 | 4,765 | 84,600 |
| October 01, 2025 | 5,060 | 5,000 | 5,000 | 5,060 | 4,965 | 92,200 |
| September 30, 2025 | 4,975 | 5,030 | 5,030 | 5,080 | 4,965 | 91,700 |
| September 29, 2025 | 4,995 | 4,910 | 4,910 | 4,995 | 4,910 | 74,500 |
| September 26, 2025 | 4,995 | 4,975 | 4,975 | 5,020 | 4,940 | 93,500 |
| September 25, 2025 | 4,960 | 4,950 | 4,950 | 4,980 | 4,930 | 81,000 |
| September 24, 2025 | 4,840 | 4,935 | 4,935 | 4,945 | 4,835 | 95,700 |
| September 22, 2025 | 4,740 | 4,810 | 4,810 | 4,845 | 4,730 | 69,000 |
| September 19, 2025 | 4,805 | 4,790 | 4,790 | 4,860 | 4,770 | 83,400 |
| September 18, 2025 | 4,845 | 4,805 | 4,805 | 4,845 | 4,760 | 56,700 |
| September 17, 2025 | 4,880 | 4,845 | 4,845 | 4,895 | 4,815 | 56,700 |
| September 16, 2025 | 4,860 | 4,905 | 4,905 | 4,925 | 4,845 | 49,700 |
| September 12, 2025 | 4,955 | 4,885 | 4,885 | 4,955 | 4,875 | 59,300 |
| September 11, 2025 | 4,810 | 4,915 | 4,915 | 4,935 | 4,810 | 60,900 |
| September 10, 2025 | 4,805 | 4,870 | 4,870 | 4,875 | 4,795 | 36,600 |
| September 09, 2025 | 4,870 | 4,805 | 4,805 | 4,885 | 4,780 | 53,200 |
| September 08, 2025 | 4,765 | 4,860 | 4,860 | 4,880 | 4,765 | 61,100 |
| September 05, 2025 | 4,700 | 4,760 | 4,760 | 4,795 | 4,700 | 53,400 |
