5,290.00
-160(-2.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 5,450 | 5,290 | 5,290 | 5,450 | 5,280 | 108,200 |
| November 13, 2025 | 5,480 | 5,450 | 5,450 | 5,500 | 5,440 | 65,200 |
| November 12, 2025 | 5,420 | 5,480 | 5,480 | 5,510 | 5,420 | 38,200 |
| November 11, 2025 | 5,480 | 5,440 | 5,440 | 5,500 | 5,430 | 30,700 |
| November 10, 2025 | 5,500 | 5,480 | 5,480 | 5,520 | 5,470 | 47,900 |
| November 07, 2025 | 5,430 | 5,500 | 5,500 | 5,500 | 5,410 | 35,300 |
| November 06, 2025 | 5,490 | 5,460 | 5,460 | 5,490 | 5,430 | 37,400 |
| November 05, 2025 | 5,420 | 5,450 | 5,450 | 5,460 | 5,340 | 50,300 |
| November 04, 2025 | 5,540 | 5,460 | 5,460 | 5,540 | 5,450 | 44,800 |
| October 31, 2025 | 5,580 | 5,530 | 5,530 | 5,580 | 5,460 | 38,000 |
| October 30, 2025 | 5,490 | 5,520 | 5,520 | 5,540 | 5,480 | 44,800 |
| October 29, 2025 | 5,600 | 5,460 | 5,460 | 5,600 | 5,440 | 69,100 |
| October 28, 2025 | 5,650 | 5,620 | 5,620 | 5,660 | 5,600 | 36,300 |
| October 27, 2025 | 5,630 | 5,670 | 5,670 | 5,690 | 5,630 | 40,200 |
| October 24, 2025 | 5,640 | 5,600 | 5,600 | 5,670 | 5,600 | 26,500 |
| October 23, 2025 | 5,640 | 5,640 | 5,640 | 5,660 | 5,600 | 36,300 |
| October 22, 2025 | 5,660 | 5,590 | 5,590 | 5,680 | 5,580 | 41,800 |
| October 21, 2025 | 5,690 | 5,630 | 5,630 | 5,740 | 5,620 | 45,600 |
| October 20, 2025 | 5,630 | 5,720 | 5,720 | 5,780 | 5,620 | 82,600 |
| October 17, 2025 | 5,620 | 5,620 | 5,620 | 5,660 | 5,580 | 56,800 |
| October 16, 2025 | 5,560 | 5,590 | 5,590 | 5,630 | 5,470 | 110,000 |
| October 15, 2025 | 5,610 | 5,590 | 5,590 | 5,650 | 5,570 | 75,700 |
| October 14, 2025 | 5,580 | 5,590 | 5,590 | 5,630 | 5,530 | 121,700 |
| October 10, 2025 | 5,540 | 5,580 | 5,580 | 5,610 | 5,490 | 69,200 |
| October 09, 2025 | 5,600 | 5,600 | 5,600 | 5,680 | 5,580 | 69,700 |
| October 08, 2025 | 5,420 | 5,590 | 5,590 | 5,660 | 5,420 | 123,500 |
| October 07, 2025 | 5,380 | 5,440 | 5,440 | 5,480 | 5,380 | 103,300 |
| October 06, 2025 | 5,370 | 5,390 | 5,390 | 5,420 | 5,280 | 58,900 |
| October 03, 2025 | 5,190 | 5,270 | 5,270 | 5,310 | 5,190 | 34,300 |
| October 02, 2025 | 5,240 | 5,230 | 5,230 | 5,250 | 5,180 | 32,400 |
| October 01, 2025 | 5,370 | 5,220 | 5,220 | 5,370 | 5,210 | 51,700 |
| September 30, 2025 | 5,440 | 5,390 | 5,390 | 5,460 | 5,390 | 49,300 |
| September 29, 2025 | 5,430 | 5,390 | 5,390 | 5,440 | 5,370 | 40,500 |
| September 26, 2025 | 5,430 | 5,430 | 5,430 | 5,450 | 5,370 | 50,100 |
| September 25, 2025 | 5,380 | 5,380 | 5,380 | 5,400 | 5,360 | 50,100 |
| September 24, 2025 | 5,340 | 5,380 | 5,380 | 5,390 | 5,330 | 58,900 |
| September 22, 2025 | 5,270 | 5,340 | 5,340 | 5,350 | 5,250 | 51,400 |
| September 19, 2025 | 5,290 | 5,250 | 5,250 | 5,320 | 5,210 | 69,700 |
| September 18, 2025 | 5,390 | 5,290 | 5,290 | 5,390 | 5,270 | 44,000 |
| September 17, 2025 | 5,360 | 5,330 | 5,330 | 5,370 | 5,320 | 36,100 |
| September 16, 2025 | 5,300 | 5,360 | 5,360 | 5,370 | 5,270 | 72,700 |
| September 12, 2025 | 5,250 | 5,260 | 5,260 | 5,290 | 5,220 | 58,900 |
| September 11, 2025 | 5,260 | 5,240 | 5,240 | 5,280 | 5,220 | 43,700 |
| September 10, 2025 | 5,290 | 5,270 | 5,270 | 5,300 | 5,240 | 28,400 |
| September 09, 2025 | 5,270 | 5,270 | 5,270 | 5,300 | 5,250 | 50,800 |
| September 08, 2025 | 5,240 | 5,250 | 5,250 | 5,260 | 5,210 | 26,100 |
| September 05, 2025 | 5,170 | 5,230 | 5,230 | 5,230 | 5,170 | 37,500 |
| September 04, 2025 | 5,220 | 5,170 | 5,170 | 5,220 | 5,120 | 48,000 |
| September 03, 2025 | 5,210 | 5,230 | 5,230 | 5,230 | 5,190 | 40,300 |
| September 02, 2025 | 5,290 | 5,210 | 5,210 | 5,290 | 5,180 | 60,300 |
| September 01, 2025 | 5,310 | 5,290 | 5,290 | 5,350 | 5,260 | 42,600 |
| August 29, 2025 | 5,300 | 5,310 | 5,310 | 5,340 | 5,270 | 41,300 |
| August 28, 2025 | 5,370 | 5,290 | 5,290 | 5,370 | 5,260 | 41,500 |
| August 27, 2025 | 5,300 | 5,370 | 5,370 | 5,370 | 5,300 | 44,000 |
| August 26, 2025 | 5,300 | 5,310 | 5,310 | 5,350 | 5,300 | 40,800 |
| August 25, 2025 | 5,280 | 5,320 | 5,320 | 5,320 | 5,260 | 74,000 |
| August 22, 2025 | 5,250 | 5,250 | 5,250 | 5,280 | 5,240 | 35,400 |
| August 21, 2025 | 5,250 | 5,240 | 5,240 | 5,250 | 5,200 | 27,400 |
| August 20, 2025 | 5,150 | 5,250 | 5,250 | 5,260 | 5,150 | 69,500 |
| August 19, 2025 | 5,140 | 5,180 | 5,180 | 5,190 | 5,120 | 61,200 |