5,340.00
-40(-0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,360 | 5,380 | 5,380 | 5,410 | 5,360 | 1,800 |
| December 03, 2025 | 5,380 | 5,380 | 5,380 | 5,440 | 5,360 | 1,000 |
| December 02, 2025 | 5,390 | 5,420 | 5,420 | 5,420 | 5,380 | 2,600 |
| December 01, 2025 | 5,480 | 5,440 | 5,440 | 5,480 | 5,370 | 3,100 |
| November 28, 2025 | 5,530 | 5,520 | 5,520 | 5,560 | 5,520 | 1,100 |
| November 27, 2025 | 5,500 | 5,530 | 5,530 | 5,600 | 5,470 | 3,900 |
| November 26, 2025 | 5,400 | 5,460 | 5,460 | 5,500 | 5,390 | 3,300 |
| November 25, 2025 | 5,390 | 5,360 | 5,360 | 5,410 | 5,360 | 5,400 |
| November 21, 2025 | 5,350 | 5,400 | 5,400 | 5,400 | 5,290 | 2,200 |
| November 20, 2025 | 5,360 | 5,350 | 5,350 | 5,400 | 5,320 | 4,700 |
| November 19, 2025 | 5,200 | 5,350 | 5,350 | 5,350 | 5,200 | 5,300 |
| November 18, 2025 | 5,300 | 5,180 | 5,180 | 5,340 | 5,150 | 12,300 |
| November 17, 2025 | 5,430 | 5,370 | 5,370 | 5,480 | 5,360 | 3,200 |
| November 14, 2025 | 5,490 | 5,430 | 5,430 | 5,500 | 5,420 | 4,600 |
| November 13, 2025 | 5,480 | 5,590 | 5,590 | 5,600 | 5,430 | 5,700 |
| November 12, 2025 | 5,540 | 5,480 | 5,480 | 5,540 | 5,400 | 7,500 |
| November 11, 2025 | 5,650 | 5,630 | 5,630 | 5,670 | 5,630 | 1,400 |
| November 10, 2025 | 5,590 | 5,650 | 5,650 | 5,660 | 5,530 | 3,700 |
| November 07, 2025 | 5,700 | 5,610 | 5,610 | 5,700 | 5,560 | 10,300 |
| November 06, 2025 | 5,600 | 5,740 | 5,740 | 5,810 | 5,600 | 11,500 |
| November 05, 2025 | 5,560 | 5,550 | 5,550 | 5,560 | 5,380 | 12,700 |
| November 04, 2025 | 5,350 | 5,490 | 5,490 | 5,690 | 5,280 | 26,200 |
| October 31, 2025 | 5,130 | 5,050 | 5,050 | 5,180 | 5,050 | 12,000 |
| October 30, 2025 | 5,070 | 4,960 | 4,960 | 5,080 | 4,960 | 9,800 |
| October 29, 2025 | 5,180 | 5,100 | 5,100 | 5,200 | 5,100 | 3,600 |
| October 28, 2025 | 5,270 | 5,160 | 5,160 | 5,270 | 5,160 | 3,600 |
| October 27, 2025 | 5,290 | 5,270 | 5,270 | 5,300 | 5,230 | 2,600 |
| October 24, 2025 | 5,160 | 5,250 | 5,250 | 5,250 | 5,120 | 4,100 |
| October 23, 2025 | 5,190 | 5,140 | 5,140 | 5,190 | 5,110 | 3,800 |
| October 22, 2025 | 5,180 | 5,190 | 5,190 | 5,190 | 5,140 | 2,900 |
| October 21, 2025 | 5,350 | 5,130 | 5,130 | 5,350 | 5,130 | 13,600 |
| October 20, 2025 | 5,310 | 5,330 | 5,330 | 5,370 | 5,210 | 16,700 |
| October 17, 2025 | 5,030 | 5,010 | 5,010 | 5,050 | 4,940 | 5,400 |
| October 16, 2025 | 5,000 | 5,030 | 5,030 | 5,130 | 4,990 | 10,900 |
| October 15, 2025 | 4,785 | 4,945 | 4,945 | 4,945 | 4,770 | 8,700 |
| October 14, 2025 | 4,795 | 4,750 | 4,750 | 4,860 | 4,725 | 9,600 |
| October 10, 2025 | 4,850 | 4,855 | 4,855 | 4,875 | 4,785 | 11,600 |
| October 09, 2025 | 4,865 | 4,810 | 4,810 | 4,865 | 4,765 | 7,000 |
| October 08, 2025 | 4,900 | 4,855 | 4,855 | 4,990 | 4,795 | 24,700 |
| October 07, 2025 | 4,570 | 4,760 | 4,760 | 4,840 | 4,500 | 44,700 |
| October 06, 2025 | 4,270 | 4,290 | 4,290 | 4,305 | 4,245 | 3,000 |
| October 03, 2025 | 4,300 | 4,260 | 4,260 | 4,300 | 4,245 | 1,600 |
| October 02, 2025 | 4,295 | 4,250 | 4,250 | 4,295 | 4,250 | 1,600 |
| October 01, 2025 | 4,315 | 4,245 | 4,245 | 4,315 | 4,230 | 9,500 |
| September 30, 2025 | 4,335 | 4,340 | 4,340 | 4,340 | 4,325 | 700 |
| September 29, 2025 | 4,310 | 4,365 | 4,365 | 4,365 | 4,310 | 1,900 |
| September 26, 2025 | 4,335 | 4,315 | 4,315 | 4,370 | 4,315 | 5,400 |
| September 25, 2025 | 4,380 | 4,335 | 4,335 | 4,380 | 4,325 | 2,600 |
| September 24, 2025 | 4,360 | 4,380 | 4,380 | 4,380 | 4,360 | 2,400 |
| September 22, 2025 | 4,345 | 4,360 | 4,360 | 4,390 | 4,345 | 4,100 |
| September 19, 2025 | 4,370 | 4,345 | 4,345 | 4,370 | 4,205 | 6,100 |
| September 18, 2025 | 4,355 | 4,355 | 4,355 | 4,370 | 4,320 | 2,600 |
| September 17, 2025 | 4,355 | 4,355 | 4,355 | 4,370 | 4,320 | 5,000 |
| September 16, 2025 | 4,350 | 4,340 | 4,340 | 4,350 | 4,300 | 5,000 |
| September 12, 2025 | 4,400 | 4,350 | 4,350 | 4,400 | 4,340 | 1,500 |
| September 11, 2025 | 4,400 | 4,350 | 4,350 | 4,400 | 4,340 | 1,500 |
| September 10, 2025 | 4,320 | 4,315 | 4,315 | 4,370 | 4,290 | 5,900 |
| September 09, 2025 | 4,255 | 4,295 | 4,295 | 4,380 | 4,255 | 7,200 |
| September 08, 2025 | 4,245 | 4,255 | 4,255 | 4,290 | 4,235 | 14,200 |
| September 05, 2025 | 4,245 | 4,245 | 4,245 | 4,260 | 4,245 | 1,700 |