5,663.00
-80(-1.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 04, 2025 | 5,749 | 5,757 | 5,757 | 5,818 | 5,726 | 1.11M |
| September 03, 2025 | 5,817 | 5,733 | 5,733 | 5,834 | 5,706 | 1.22M |
| September 02, 2025 | 5,712 | 5,817 | 5,817 | 5,834 | 5,710 | 1.15M |
| September 01, 2025 | 5,632 | 5,740 | 5,740 | 5,764 | 5,631 | 970,900 |
| August 29, 2025 | 5,677 | 5,632 | 5,632 | 5,707 | 5,626 | 1.06M |
| August 28, 2025 | 5,666 | 5,733 | 5,733 | 5,751 | 5,659 | 969,300 |
| August 27, 2025 | 5,641 | 5,697 | 5,697 | 5,745 | 5,636 | 1.03M |
| August 26, 2025 | 5,700 | 5,637 | 5,637 | 5,744 | 5,590 | 2.47M |
| August 25, 2025 | 5,729 | 5,694 | 5,694 | 5,787 | 5,688 | 1M |
| August 22, 2025 | 5,740 | 5,814 | 5,814 | 5,873 | 5,712 | 1.26M |
| August 21, 2025 | 5,725 | 5,719 | 5,719 | 5,735 | 5,666 | 818,000 |
| August 20, 2025 | 5,636 | 5,735 | 5,735 | 5,758 | 5,604 | 989,200 |
| August 19, 2025 | 5,723 | 5,616 | 5,616 | 5,739 | 5,593 | 1.15M |
| August 18, 2025 | 5,696 | 5,724 | 5,724 | 5,799 | 5,665 | 975,700 |
| August 15, 2025 | 5,640 | 5,696 | 5,696 | 5,696 | 5,622 | 1.4M |
| August 14, 2025 | 5,602 | 5,640 | 5,640 | 5,692 | 5,554 | 1.5M |
| August 13, 2025 | 5,623 | 5,602 | 5,602 | 5,715 | 5,596 | 1.26M |
| August 12, 2025 | 5,590 | 5,623 | 5,623 | 5,715 | 5,577 | 1.53M |
