5,887.00
-84(-1.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,948 | 5,971 | 5,971 | 5,986 | 5,901 | 165,700 |
| December 03, 2025 | 6,006 | 6,012 | 6,012 | 6,054 | 5,965 | 145,700 |
| December 02, 2025 | 5,985 | 6,006 | 6,006 | 6,010 | 5,951 | 144,100 |
| December 01, 2025 | 6,076 | 5,985 | 5,985 | 6,095 | 5,985 | 193,200 |
| November 28, 2025 | 6,036 | 6,076 | 6,076 | 6,111 | 6,024 | 183,900 |
| November 27, 2025 | 6,038 | 6,031 | 6,031 | 6,080 | 6,004 | 120,900 |
| November 26, 2025 | 6,033 | 6,036 | 6,036 | 6,079 | 5,995 | 185,600 |
| November 25, 2025 | 5,860 | 6,016 | 6,016 | 6,063 | 5,798 | 248,900 |
| November 21, 2025 | 5,800 | 5,777 | 5,777 | 5,812 | 5,770 | 241,000 |
| November 20, 2025 | 5,777 | 5,753 | 5,753 | 5,797 | 5,731 | 150,100 |
| November 19, 2025 | 5,773 | 5,777 | 5,777 | 5,846 | 5,744 | 158,500 |
| November 18, 2025 | 5,955 | 5,793 | 5,793 | 5,963 | 5,780 | 153,300 |
| November 17, 2025 | 5,921 | 5,963 | 5,963 | 5,987 | 5,865 | 161,100 |
| November 14, 2025 | 5,778 | 5,943 | 5,943 | 5,944 | 5,710 | 213,600 |
| November 13, 2025 | 6,042 | 5,780 | 5,780 | 6,047 | 5,682 | 417,200 |
| November 12, 2025 | 5,930 | 5,956 | 5,956 | 6,039 | 5,906 | 183,100 |
| November 11, 2025 | 5,949 | 5,886 | 5,886 | 5,960 | 5,878 | 137,700 |
| November 10, 2025 | 5,988 | 5,949 | 5,949 | 5,997 | 5,914 | 148,700 |
| November 07, 2025 | 5,856 | 5,953 | 5,953 | 5,956 | 5,855 | 160,000 |
| November 06, 2025 | 5,804 | 5,856 | 5,856 | 5,890 | 5,790 | 167,000 |
| November 05, 2025 | 5,804 | 5,856 | 5,856 | 5,890 | 5,790 | 170,900 |
| November 04, 2025 | 5,810 | 5,804 | 5,804 | 5,857 | 5,751 | 207,000 |
| October 31, 2025 | 5,843 | 5,855 | 5,855 | 5,855 | 5,781 | 186,400 |
| October 30, 2025 | 5,760 | 5,794 | 5,794 | 5,823 | 5,731 | 577,300 |
| October 29, 2025 | 5,842 | 5,735 | 5,735 | 5,920 | 5,722 | 140,800 |
| October 28, 2025 | 5,986 | 5,856 | 5,856 | 5,989 | 5,850 | 169,200 |
| October 27, 2025 | 5,923 | 5,986 | 5,986 | 6,006 | 5,895 | 162,400 |
| October 24, 2025 | 5,898 | 5,843 | 5,843 | 5,921 | 5,843 | 153,100 |
| October 23, 2025 | 5,865 | 5,898 | 5,898 | 5,921 | 5,864 | 145,500 |
| October 22, 2025 | 5,813 | 5,865 | 5,865 | 5,877 | 5,813 | 131,400 |
| October 21, 2025 | 5,863 | 5,813 | 5,813 | 5,886 | 5,813 | 149,900 |
| October 20, 2025 | 5,893 | 5,859 | 5,859 | 5,904 | 5,843 | 180,700 |
| October 17, 2025 | 5,868 | 5,857 | 5,857 | 5,886 | 5,832 | 171,000 |
| October 16, 2025 | 5,911 | 5,891 | 5,891 | 5,923 | 5,832 | 147,500 |
| October 15, 2025 | 5,800 | 5,840 | 5,840 | 5,870 | 5,800 | 136,900 |
| October 14, 2025 | 5,813 | 5,779 | 5,779 | 5,853 | 5,730 | 180,700 |
| October 10, 2025 | 5,868 | 5,823 | 5,823 | 5,910 | 5,815 | 194,400 |
| October 09, 2025 | 5,879 | 5,949 | 5,949 | 5,949 | 5,834 | 175,200 |
| October 08, 2025 | 5,979 | 5,904 | 5,904 | 6,039 | 5,904 | 122,700 |
| October 07, 2025 | 5,902 | 5,947 | 5,947 | 5,963 | 5,884 | 154,700 |
| October 06, 2025 | 5,933 | 5,902 | 5,902 | 5,946 | 5,863 | 153,400 |
| October 03, 2025 | 5,806 | 5,810 | 5,810 | 5,852 | 5,781 | 134,500 |
| October 02, 2025 | 5,818 | 5,806 | 5,806 | 5,828 | 5,703 | 173,700 |
| October 01, 2025 | 5,817 | 5,818 | 5,818 | 5,857 | 5,765 | 204,800 |
| September 30, 2025 | 5,832 | 5,817 | 5,817 | 5,868 | 5,773 | 207,800 |
| September 29, 2025 | 5,811 | 5,844 | 5,844 | 5,853 | 5,722 | 209,200 |
| September 26, 2025 | 5,780 | 5,826 | 5,826 | 5,834 | 5,780 | 240,200 |
| September 25, 2025 | 5,798 | 5,795 | 5,795 | 5,805 | 5,762 | 199,300 |
| September 24, 2025 | 5,855 | 5,787 | 5,787 | 5,897 | 5,787 | 177,300 |
| September 22, 2025 | 5,803 | 5,855 | 5,855 | 5,904 | 5,803 | 149,200 |
| September 19, 2025 | 5,909 | 5,797 | 5,797 | 5,965 | 5,797 | 454,000 |
| September 18, 2025 | 5,885 | 5,909 | 5,909 | 5,917 | 5,800 | 169,400 |
| September 17, 2025 | 6,021 | 5,884 | 5,884 | 6,100 | 5,877 | 199,800 |
| September 16, 2025 | 6,078 | 6,070 | 6,070 | 6,090 | 5,999 | 224,900 |
| September 12, 2025 | 6,160 | 6,078 | 6,078 | 6,160 | 6,054 | 188,000 |
| September 11, 2025 | 6,068 | 6,085 | 6,085 | 6,136 | 6,031 | 188,000 |
| September 10, 2025 | 6,120 | 6,116 | 6,116 | 6,145 | 6,096 | 117,900 |
| September 09, 2025 | 6,090 | 6,120 | 6,120 | 6,150 | 6,075 | 131,800 |
| September 08, 2025 | 6,050 | 6,074 | 6,074 | 6,099 | 6,036 | 140,700 |
| September 05, 2025 | 6,030 | 6,024 | 6,024 | 6,054 | 5,987 | 154,100 |