5,933.00
-97(-1.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,971 | 6,030 | 6,030 | 6,092 | 5,955 | 1.85M |
| December 03, 2025 | 6,071 | 6,001 | 6,001 | 6,088 | 5,957 | 1.8M |
| December 02, 2025 | 6,132 | 6,130 | 6,130 | 6,175 | 6,069 | 1.42M |
| December 01, 2025 | 6,299 | 6,178 | 6,178 | 6,315 | 6,161 | 1.28M |
| November 28, 2025 | 6,367 | 6,332 | 6,332 | 6,450 | 6,332 | 1.4M |
| November 27, 2025 | 6,473 | 6,423 | 6,423 | 6,572 | 6,401 | 1.46M |
| November 26, 2025 | 6,325 | 6,459 | 6,459 | 6,483 | 6,288 | 1.96M |
| November 25, 2025 | 6,181 | 6,189 | 6,189 | 6,280 | 6,150 | 1.96M |
| November 21, 2025 | 6,060 | 6,081 | 6,081 | 6,113 | 6,032 | 2.75M |
| November 20, 2025 | 6,013 | 6,060 | 6,060 | 6,109 | 5,969 | 1.14M |
| November 19, 2025 | 6,000 | 5,942 | 5,942 | 6,055 | 5,914 | 1.2M |
| November 18, 2025 | 6,163 | 5,933 | 5,933 | 6,230 | 5,922 | 1.16M |
| November 17, 2025 | 6,057 | 6,147 | 6,147 | 6,149 | 6,040 | 1.08M |
| November 14, 2025 | 6,099 | 6,077 | 6,077 | 6,106 | 6,028 | 843,300 |
| November 13, 2025 | 5,970 | 6,106 | 6,106 | 6,126 | 5,963 | 1.05M |
| November 12, 2025 | 5,960 | 5,889 | 5,889 | 6,091 | 5,876 | 1.09M |
| November 11, 2025 | 5,820 | 5,936 | 5,936 | 5,936 | 5,820 | 955,100 |
| November 10, 2025 | 5,700 | 5,820 | 5,820 | 5,845 | 5,699 | 891,500 |
| November 07, 2025 | 5,672 | 5,663 | 5,663 | 5,731 | 5,612 | 814,400 |
| November 06, 2025 | 5,603 | 5,743 | 5,743 | 5,750 | 5,603 | 944,100 |
| November 05, 2025 | 5,665 | 5,653 | 5,653 | 5,701 | 5,514 | 1.25M |
| November 04, 2025 | 5,402 | 5,620 | 5,620 | 5,630 | 5,400 | 1.75M |
| October 31, 2025 | 5,384 | 5,402 | 5,402 | 5,560 | 5,343 | 1.73M |
| October 30, 2025 | 5,300 | 5,324 | 5,324 | 5,497 | 5,270 | 2.36M |
| October 29, 2025 | 5,379 | 5,363 | 5,363 | 5,756 | 5,254 | 4.14M |
| October 28, 2025 | 5,400 | 5,380 | 5,380 | 5,524 | 5,349 | 1.32M |
| October 27, 2025 | 5,324 | 5,344 | 5,344 | 5,350 | 5,279 | 691,500 |
| October 24, 2025 | 5,295 | 5,274 | 5,274 | 5,355 | 5,253 | 827,400 |
| October 23, 2025 | 5,323 | 5,313 | 5,313 | 5,347 | 5,278 | 756,500 |
| October 22, 2025 | 5,203 | 5,264 | 5,264 | 5,280 | 5,203 | 673,900 |
| October 21, 2025 | 5,248 | 5,235 | 5,235 | 5,268 | 5,196 | 725,100 |
| October 20, 2025 | 5,260 | 5,232 | 5,232 | 5,260 | 5,189 | 580,600 |
| October 17, 2025 | 5,242 | 5,199 | 5,199 | 5,340 | 5,169 | 682,700 |
| October 16, 2025 | 5,330 | 5,332 | 5,332 | 5,355 | 5,295 | 748,800 |
| October 15, 2025 | 5,244 | 5,285 | 5,285 | 5,296 | 5,220 | 731,400 |
| October 14, 2025 | 5,190 | 5,255 | 5,255 | 5,261 | 5,150 | 997,000 |
| October 10, 2025 | 5,297 | 5,261 | 5,261 | 5,438 | 5,238 | 1.21M |
| October 09, 2025 | 5,403 | 5,335 | 5,335 | 5,436 | 5,306 | 1.09M |
| October 08, 2025 | 5,288 | 5,377 | 5,377 | 5,395 | 5,267 | 1.38M |
| October 07, 2025 | 5,190 | 5,203 | 5,203 | 5,240 | 5,179 | 368,000 |
| October 06, 2025 | 5,253 | 5,185 | 5,185 | 5,256 | 5,158 | 768,000 |
| October 03, 2025 | 5,111 | 5,153 | 5,153 | 5,181 | 5,111 | 660,800 |
| October 02, 2025 | 5,080 | 5,111 | 5,111 | 5,111 | 5,000 | 1.19M |
| October 01, 2025 | 5,230 | 5,119 | 5,119 | 5,259 | 5,092 | 929,800 |
| September 30, 2025 | 5,275 | 5,264 | 5,264 | 5,305 | 5,212 | 920,500 |
| September 29, 2025 | 5,330 | 5,321 | 5,321 | 5,342 | 5,255 | 835,700 |
| September 26, 2025 | 5,391 | 5,390 | 5,390 | 5,458 | 5,355 | 998,300 |
| September 25, 2025 | 5,402 | 5,429 | 5,429 | 5,445 | 5,381 | 1.1M |
| September 24, 2025 | 5,366 | 5,364 | 5,364 | 5,393 | 5,321 | 926,000 |
| September 22, 2025 | 5,381 | 5,338 | 5,338 | 5,426 | 5,317 | 807,100 |
| September 19, 2025 | 5,400 | 5,389 | 5,389 | 5,478 | 5,347 | 3.22M |
| September 18, 2025 | 5,694 | 5,431 | 5,431 | 5,708 | 5,431 | 1.5M |
| September 17, 2025 | 5,694 | 5,431 | 5,431 | 5,708 | 5,431 | 1.5M |
| September 16, 2025 | 5,800 | 5,849 | 5,849 | 5,890 | 5,760 | 1.19M |
| September 12, 2025 | 5,784 | 5,780 | 5,780 | 5,808 | 5,757 | 1.04M |
| September 11, 2025 | 5,824 | 5,792 | 5,792 | 5,846 | 5,762 | 1.03M |
| September 10, 2025 | 5,708 | 5,756 | 5,756 | 5,816 | 5,688 | 1.24M |
| September 09, 2025 | 5,750 | 5,671 | 5,671 | 5,788 | 5,671 | 869,900 |
| September 08, 2025 | 5,723 | 5,715 | 5,715 | 5,739 | 5,667 | 944,700 |
| September 05, 2025 | 5,736 | 5,723 | 5,723 | 5,770 | 5,685 | 1.05M |