5,689.00
-1(-0.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,690 | 5,689 | 5,689 | 5,691 | 5,689 | 1.22M |
| December 03, 2025 | 5,690 | 5,690 | 5,690 | 5,692 | 5,688 | 1.65M |
| December 02, 2025 | 5,689 | 5,689 | 5,689 | 5,692 | 5,688 | 1.57M |
| December 01, 2025 | 5,688 | 5,688 | 5,688 | 5,689 | 5,687 | 2.21M |
| November 28, 2025 | 5,688 | 5,688 | 5,688 | 5,689 | 5,686 | 2.3M |
| November 27, 2025 | 5,686 | 5,686 | 5,686 | 5,687 | 5,685 | 1.88M |
| November 26, 2025 | 5,686 | 5,686 | 5,686 | 5,686 | 5,685 | 1.75M |
| November 25, 2025 | 5,686 | 5,685 | 5,685 | 5,688 | 5,685 | 1.98M |
| November 21, 2025 | 5,684 | 5,683 | 5,683 | 5,691 | 5,683 | 4.36M |
| November 20, 2025 | 5,682 | 5,682 | 5,682 | 5,684 | 5,682 | 2.07M |
| November 19, 2025 | 5,679 | 5,680 | 5,680 | 5,684 | 5,679 | 2.03M |
| November 18, 2025 | 5,678 | 5,678 | 5,678 | 5,679 | 5,678 | 2.1M |
| November 17, 2025 | 5,676 | 5,677 | 5,677 | 5,679 | 5,676 | 1.73M |
| November 14, 2025 | 5,675 | 5,675 | 5,675 | 5,677 | 5,675 | 2.76M |
| November 13, 2025 | 5,674 | 5,675 | 5,675 | 5,676 | 5,674 | 1.95M |
| November 12, 2025 | 5,674 | 5,673 | 5,673 | 5,674 | 5,673 | 1.43M |
| November 11, 2025 | 5,674 | 5,673 | 5,673 | 5,675 | 5,673 | 1.75M |
| November 10, 2025 | 5,674 | 5,675 | 5,675 | 5,675 | 5,673 | 1.87M |
| November 07, 2025 | 5,673 | 5,677 | 5,677 | 5,677 | 5,673 | 2.75M |
| November 06, 2025 | 5,674 | 5,673 | 5,673 | 5,675 | 5,672 | 4.19M |
| November 05, 2025 | 5,672 | 5,673 | 5,673 | 5,676 | 5,672 | 4.96M |
| November 04, 2025 | 5,672 | 5,672 | 5,672 | 5,677 | 5,671 | 6.72M |
| October 31, 2025 | 5,677 | 5,671 | 5,671 | 5,681 | 5,670 | 14.89M |
| October 30, 2025 | 5,107 | 5,107 | 5,107 | 5,107 | 5,107 | 347,800 |
| October 29, 2025 | 4,294 | 4,334 | 4,334 | 4,334 | 4,196 | 1.02M |
| October 28, 2025 | 4,370 | 4,258 | 4,258 | 4,376 | 4,246 | 908,100 |
| October 27, 2025 | 4,340 | 4,359 | 4,359 | 4,383 | 4,324 | 803,600 |
| October 24, 2025 | 4,281 | 4,287 | 4,287 | 4,316 | 4,241 | 917,700 |
| October 23, 2025 | 4,311 | 4,295 | 4,295 | 4,329 | 4,286 | 837,500 |
| October 22, 2025 | 4,258 | 4,312 | 4,312 | 4,380 | 4,246 | 949,500 |
| October 21, 2025 | 4,182 | 4,221 | 4,221 | 4,236 | 4,169 | 812,900 |
| October 20, 2025 | 4,228 | 4,202 | 4,202 | 4,228 | 4,172 | 737,400 |
| October 17, 2025 | 4,187 | 4,171 | 4,171 | 4,197 | 4,159 | 538,600 |
| October 16, 2025 | 4,253 | 4,186 | 4,186 | 4,265 | 4,171 | 760,900 |
| October 15, 2025 | 4,200 | 4,232 | 4,232 | 4,258 | 4,193 | 571,800 |
| October 14, 2025 | 4,283 | 4,211 | 4,211 | 4,297 | 4,175 | 853,000 |
| October 10, 2025 | 4,370 | 4,323 | 4,323 | 4,426 | 4,323 | 743,400 |
| October 09, 2025 | 4,448 | 4,400 | 4,400 | 4,460 | 4,353 | 931,600 |
| October 08, 2025 | 4,375 | 4,415 | 4,415 | 4,470 | 4,351 | 892,100 |
| October 07, 2025 | 4,308 | 4,332 | 4,332 | 4,344 | 4,245 | 1.03M |
| October 06, 2025 | 4,298 | 4,347 | 4,347 | 4,355 | 4,244 | 1.37M |
| October 03, 2025 | 4,231 | 4,233 | 4,233 | 4,244 | 4,212 | 770,100 |
| October 02, 2025 | 4,352 | 4,232 | 4,232 | 4,358 | 4,232 | 975,800 |
| October 01, 2025 | 4,413 | 4,376 | 4,376 | 4,423 | 4,340 | 812,200 |
| September 30, 2025 | 4,483 | 4,429 | 4,429 | 4,484 | 4,388 | 758,800 |
| September 29, 2025 | 4,520 | 4,448 | 4,448 | 4,525 | 4,448 | 753,400 |
| September 26, 2025 | 4,556 | 4,565 | 4,565 | 4,614 | 4,530 | 1M |
| September 25, 2025 | 4,592 | 4,602 | 4,602 | 4,639 | 4,568 | 1.3M |
| September 24, 2025 | 4,415 | 4,560 | 4,560 | 4,591 | 4,378 | 1.52M |
| September 22, 2025 | 4,600 | 4,555 | 4,555 | 4,727 | 4,538 | 2.74M |
| September 19, 2025 | 4,970 | 4,863 | 4,863 | 4,997 | 4,863 | 1.74M |
| September 18, 2025 | 4,802 | 5,012 | 5,012 | 5,047 | 4,802 | 1.31M |
| September 17, 2025 | 4,800 | 4,806 | 4,806 | 4,822 | 4,763 | 664,600 |
| September 16, 2025 | 4,820 | 4,849 | 4,849 | 4,880 | 4,784 | 839,200 |
| September 12, 2025 | 4,785 | 4,781 | 4,781 | 4,821 | 4,742 | 1.04M |
| September 11, 2025 | 4,790 | 4,823 | 4,823 | 4,859 | 4,779 | 842,200 |
| September 10, 2025 | 4,759 | 4,767 | 4,767 | 4,787 | 4,693 | 762,100 |
| September 09, 2025 | 4,810 | 4,738 | 4,738 | 4,830 | 4,738 | 782,800 |
| September 08, 2025 | 4,737 | 4,790 | 4,790 | 4,790 | 4,702 | 501,600 |
| September 05, 2025 | 4,640 | 4,724 | 4,724 | 4,734 | 4,627 | 748,700 |