5,690.00
+100(+1.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,640 | 5,690 | 5,690 | 5,710 | 5,630 | 50,600 |
| December 03, 2025 | 5,710 | 5,590 | 5,590 | 5,740 | 5,560 | 79,100 |
| December 02, 2025 | 5,760 | 5,720 | 5,720 | 5,810 | 5,700 | 47,500 |
| December 01, 2025 | 5,780 | 5,770 | 5,770 | 5,840 | 5,760 | 62,700 |
| November 28, 2025 | 5,830 | 5,780 | 5,780 | 5,860 | 5,780 | 68,500 |
| November 27, 2025 | 5,850 | 5,900 | 5,900 | 5,960 | 5,830 | 70,900 |
| November 26, 2025 | 5,700 | 5,820 | 5,820 | 5,820 | 5,700 | 61,200 |
| November 25, 2025 | 5,690 | 5,680 | 5,680 | 5,740 | 5,630 | 59,700 |
| November 21, 2025 | 5,510 | 5,710 | 5,710 | 5,740 | 5,510 | 132,700 |
| November 20, 2025 | 5,580 | 5,500 | 5,500 | 5,600 | 5,500 | 67,100 |
| November 19, 2025 | 5,500 | 5,510 | 5,510 | 5,610 | 5,500 | 85,700 |
| November 18, 2025 | 5,830 | 5,480 | 5,480 | 5,900 | 5,460 | 146,200 |
| November 17, 2025 | 5,840 | 5,920 | 5,920 | 5,920 | 5,760 | 165,100 |
| November 14, 2025 | 5,640 | 5,840 | 5,840 | 5,840 | 5,620 | 168,100 |
| November 13, 2025 | 5,620 | 5,610 | 5,610 | 5,650 | 5,590 | 78,000 |
| November 12, 2025 | 5,530 | 5,620 | 5,620 | 5,630 | 5,530 | 89,300 |
| November 11, 2025 | 5,550 | 5,520 | 5,520 | 5,590 | 5,470 | 89,100 |
| November 10, 2025 | 5,590 | 5,510 | 5,510 | 5,600 | 5,510 | 104,000 |
| November 07, 2025 | 5,450 | 5,510 | 5,510 | 5,590 | 5,450 | 90,100 |
| November 06, 2025 | 5,540 | 5,450 | 5,450 | 5,570 | 5,450 | 74,900 |
| November 05, 2025 | 5,610 | 5,540 | 5,540 | 5,640 | 5,480 | 101,100 |
| November 04, 2025 | 5,480 | 5,580 | 5,580 | 5,590 | 5,430 | 169,000 |
| October 31, 2025 | 5,580 | 5,480 | 5,480 | 5,620 | 5,440 | 114,100 |
| October 30, 2025 | 5,510 | 5,510 | 5,510 | 5,560 | 5,450 | 118,100 |
| October 29, 2025 | 5,500 | 5,560 | 5,560 | 5,580 | 5,480 | 95,600 |
| October 28, 2025 | 5,510 | 5,530 | 5,530 | 5,550 | 5,470 | 60,400 |
| October 27, 2025 | 5,450 | 5,530 | 5,530 | 5,540 | 5,450 | 70,800 |
| October 24, 2025 | 5,550 | 5,450 | 5,450 | 5,570 | 5,450 | 65,200 |
| October 23, 2025 | 5,470 | 5,510 | 5,510 | 5,570 | 5,470 | 75,600 |
| October 22, 2025 | 5,600 | 5,480 | 5,480 | 5,630 | 5,480 | 78,800 |
| October 21, 2025 | 5,420 | 5,470 | 5,470 | 5,480 | 5,390 | 140,300 |
| October 20, 2025 | 5,350 | 5,420 | 5,420 | 5,440 | 5,350 | 66,400 |
| October 17, 2025 | 5,420 | 5,270 | 5,270 | 5,460 | 5,270 | 116,400 |
| October 16, 2025 | 5,490 | 5,430 | 5,430 | 5,570 | 5,410 | 86,100 |
| October 15, 2025 | 5,450 | 5,490 | 5,490 | 5,530 | 5,450 | 79,200 |
| October 14, 2025 | 5,430 | 5,410 | 5,410 | 5,480 | 5,360 | 117,100 |
| October 10, 2025 | 5,590 | 5,460 | 5,460 | 5,600 | 5,450 | 122,100 |
| October 09, 2025 | 5,520 | 5,670 | 5,670 | 5,670 | 5,520 | 75,800 |
| October 08, 2025 | 5,590 | 5,540 | 5,540 | 5,640 | 5,510 | 84,500 |
| October 07, 2025 | 5,580 | 5,590 | 5,590 | 5,640 | 5,520 | 90,500 |
| October 06, 2025 | 5,530 | 5,590 | 5,590 | 5,630 | 5,500 | 91,700 |
| October 03, 2025 | 5,430 | 5,460 | 5,460 | 5,500 | 5,430 | 69,400 |
| October 02, 2025 | 5,460 | 5,440 | 5,440 | 5,490 | 5,340 | 93,500 |
| October 01, 2025 | 5,390 | 5,460 | 5,460 | 5,490 | 5,380 | 89,100 |
| September 30, 2025 | 5,290 | 5,380 | 5,380 | 5,420 | 5,290 | 76,300 |
| September 29, 2025 | 5,400 | 5,300 | 5,300 | 5,400 | 5,300 | 85,600 |
| September 26, 2025 | 5,310 | 5,440 | 5,440 | 5,470 | 5,310 | 171,100 |
| September 25, 2025 | 5,300 | 5,280 | 5,280 | 5,310 | 5,230 | 86,300 |
| September 24, 2025 | 5,210 | 5,250 | 5,250 | 5,270 | 5,210 | 86,300 |
| September 22, 2025 | 5,300 | 5,210 | 5,210 | 5,320 | 5,210 | 62,100 |
| September 19, 2025 | 5,280 | 5,290 | 5,290 | 5,370 | 5,270 | 88,900 |
| September 18, 2025 | 5,310 | 5,310 | 5,310 | 5,310 | 5,270 | 34,500 |
| September 17, 2025 | 5,270 | 5,280 | 5,280 | 5,300 | 5,260 | 41,100 |
| September 16, 2025 | 5,320 | 5,300 | 5,300 | 5,360 | 5,300 | 44,500 |
| September 12, 2025 | 5,270 | 5,320 | 5,320 | 5,320 | 5,270 | 52,200 |
| September 11, 2025 | 5,320 | 5,270 | 5,270 | 5,340 | 5,260 | 34,900 |
| September 10, 2025 | 5,370 | 5,340 | 5,340 | 5,370 | 5,300 | 49,200 |
| September 09, 2025 | 5,280 | 5,320 | 5,320 | 5,350 | 5,250 | 71,400 |
| September 08, 2025 | 5,250 | 5,240 | 5,240 | 5,300 | 5,210 | 37,300 |
| September 05, 2025 | 5,250 | 5,230 | 5,230 | 5,300 | 5,210 | 52,200 |