5,366.00
-112(-2.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,434 | 5,478 | 5,478 | 5,504 | 5,433 | 863,700 |
| December 03, 2025 | 5,406 | 5,462 | 5,462 | 5,479 | 5,400 | 931,900 |
| December 02, 2025 | 5,309 | 5,454 | 5,454 | 5,458 | 5,308 | 1.05M |
| December 01, 2025 | 5,379 | 5,337 | 5,337 | 5,466 | 5,312 | 1.47M |
| November 28, 2025 | 5,323 | 5,279 | 5,279 | 5,360 | 5,279 | 1.27M |
| November 27, 2025 | 5,411 | 5,361 | 5,361 | 5,438 | 5,356 | 615,600 |
| November 26, 2025 | 5,417 | 5,440 | 5,440 | 5,492 | 5,408 | 1.22M |
| November 25, 2025 | 5,499 | 5,430 | 5,430 | 5,500 | 5,405 | 1.08M |
| November 21, 2025 | 5,400 | 5,479 | 5,479 | 5,500 | 5,376 | 3.52M |
| November 20, 2025 | 5,285 | 5,358 | 5,358 | 5,382 | 5,266 | 1.18M |
| November 19, 2025 | 5,253 | 5,240 | 5,240 | 5,299 | 5,232 | 1.08M |
| November 18, 2025 | 5,283 | 5,232 | 5,232 | 5,312 | 5,200 | 941,100 |
| November 17, 2025 | 5,259 | 5,313 | 5,313 | 5,313 | 5,239 | 844,400 |
| November 14, 2025 | 5,304 | 5,276 | 5,276 | 5,304 | 5,208 | 1.33M |
| November 13, 2025 | 5,220 | 5,204 | 5,204 | 5,244 | 5,177 | 1.05M |
| November 12, 2025 | 5,233 | 5,210 | 5,210 | 5,404 | 5,169 | 1.69M |
| November 11, 2025 | 5,297 | 5,330 | 5,330 | 5,368 | 5,290 | 1.03M |
| November 10, 2025 | 5,247 | 5,330 | 5,330 | 5,355 | 5,247 | 1.26M |
| November 07, 2025 | 5,194 | 5,237 | 5,237 | 5,264 | 5,194 | 1.32M |
| November 06, 2025 | 5,183 | 5,196 | 5,196 | 5,254 | 5,172 | 1.02M |
| November 05, 2025 | 5,265 | 5,192 | 5,192 | 5,350 | 5,142 | 1.99M |
| November 04, 2025 | 5,156 | 5,165 | 5,165 | 5,221 | 5,123 | 1.76M |
| October 31, 2025 | 5,183 | 5,213 | 5,213 | 5,236 | 5,176 | 1.17M |
| October 30, 2025 | 5,115 | 5,157 | 5,157 | 5,157 | 5,065 | 3.99M |
| October 29, 2025 | 5,131 | 5,113 | 5,113 | 5,160 | 5,071 | 976,100 |
| October 28, 2025 | 5,185 | 5,161 | 5,161 | 5,190 | 5,136 | 886,200 |
| October 27, 2025 | 5,253 | 5,205 | 5,205 | 5,286 | 5,202 | 1.11M |
| October 24, 2025 | 5,240 | 5,206 | 5,206 | 5,253 | 5,200 | 880,300 |
| October 23, 2025 | 5,265 | 5,242 | 5,242 | 5,273 | 5,225 | 827,400 |
| October 22, 2025 | 5,224 | 5,267 | 5,267 | 5,306 | 5,224 | 758,000 |
| October 21, 2025 | 5,189 | 5,224 | 5,224 | 5,264 | 5,185 | 906,000 |
| October 20, 2025 | 5,236 | 5,206 | 5,206 | 5,246 | 5,197 | 1.06M |
| October 17, 2025 | 5,102 | 5,141 | 5,141 | 5,158 | 5,101 | 1.14M |
| October 16, 2025 | 5,171 | 5,166 | 5,166 | 5,211 | 5,126 | 1.13M |
| October 15, 2025 | 5,220 | 5,154 | 5,154 | 5,241 | 5,151 | 1.26M |
| October 14, 2025 | 5,241 | 5,203 | 5,203 | 5,436 | 5,158 | 1.54M |
| October 10, 2025 | 5,375 | 5,316 | 5,316 | 5,396 | 5,316 | 1.72M |
| October 09, 2025 | 5,379 | 5,360 | 5,360 | 5,393 | 5,315 | 1.09M |
| October 08, 2025 | 5,449 | 5,379 | 5,379 | 5,459 | 5,370 | 1.27M |
| October 07, 2025 | 5,405 | 5,416 | 5,416 | 5,430 | 5,381 | 1.14M |
| October 06, 2025 | 5,537 | 5,414 | 5,414 | 5,537 | 5,414 | 1.45M |
| October 03, 2025 | 5,336 | 5,354 | 5,354 | 5,393 | 5,330 | 843,200 |
| October 02, 2025 | 5,350 | 5,349 | 5,349 | 5,380 | 5,307 | 927,300 |
| October 01, 2025 | 5,409 | 5,402 | 5,402 | 5,436 | 5,372 | 1.11M |
| September 30, 2025 | 5,374 | 5,425 | 5,425 | 5,437 | 5,357 | 1.07M |
| September 29, 2025 | 5,534 | 5,423 | 5,423 | 5,535 | 5,399 | 1.23M |
| September 26, 2025 | 5,551 | 5,566 | 5,566 | 5,602 | 5,517 | 1.3M |
| September 25, 2025 | 5,620 | 5,544 | 5,544 | 5,624 | 5,526 | 1.2M |
| September 24, 2025 | 5,625 | 5,554 | 5,554 | 5,641 | 5,511 | 997,300 |
| September 22, 2025 | 5,572 | 5,549 | 5,549 | 5,603 | 5,540 | 1.01M |
| September 19, 2025 | 5,646 | 5,579 | 5,579 | 5,707 | 5,557 | 2.1M |
| September 18, 2025 | 5,675 | 5,673 | 5,673 | 5,695 | 5,606 | 1.13M |
| September 17, 2025 | 5,673 | 5,651 | 5,651 | 5,704 | 5,645 | 1.13M |
| September 16, 2025 | 5,594 | 5,693 | 5,693 | 5,734 | 5,594 | 1.28M |
| September 12, 2025 | 5,633 | 5,541 | 5,541 | 5,634 | 5,532 | 1.72M |
| September 11, 2025 | 5,494 | 5,560 | 5,560 | 5,588 | 5,490 | 783,400 |
| September 10, 2025 | 5,522 | 5,547 | 5,547 | 5,547 | 5,494 | 1.13M |
| September 09, 2025 | 5,551 | 5,516 | 5,516 | 5,592 | 5,507 | 878,000 |
| September 08, 2025 | 5,568 | 5,551 | 5,551 | 5,614 | 5,551 | 870,300 |
| September 05, 2025 | 5,535 | 5,536 | 5,536 | 5,591 | 5,528 | 696,800 |