6,180.00
+10(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6,190 | 6,170 | 6,170 | 6,250 | 6,160 | 83,600 |
| December 23, 2025 | 6,130 | 6,160 | 6,160 | 6,230 | 6,110 | 114,200 |
| December 22, 2025 | 6,270 | 6,130 | 6,130 | 6,280 | 6,130 | 126,800 |
| December 19, 2025 | 6,080 | 6,210 | 6,210 | 6,260 | 6,050 | 205,100 |
| December 18, 2025 | 6,100 | 6,090 | 6,090 | 6,100 | 6,010 | 139,900 |
| December 17, 2025 | 6,090 | 6,100 | 6,100 | 6,170 | 6,010 | 151,000 |
| December 16, 2025 | 6,150 | 6,080 | 6,080 | 6,180 | 6,060 | 125,700 |
| December 15, 2025 | 6,100 | 6,160 | 6,160 | 6,170 | 6,060 | 94,200 |
| December 12, 2025 | 6,070 | 6,100 | 6,100 | 6,100 | 6,040 | 100,400 |
| December 11, 2025 | 6,060 | 6,020 | 6,020 | 6,090 | 5,990 | 100,200 |
| December 10, 2025 | 6,150 | 6,040 | 6,040 | 6,150 | 6,030 | 118,300 |
| December 09, 2025 | 6,060 | 6,110 | 6,110 | 6,120 | 5,990 | 153,800 |
| December 08, 2025 | 5,950 | 6,060 | 6,060 | 6,060 | 5,920 | 148,600 |
| December 05, 2025 | 5,930 | 5,900 | 5,900 | 6,000 | 5,900 | 87,300 |
| December 04, 2025 | 5,880 | 5,980 | 5,980 | 5,980 | 5,860 | 157,900 |
| December 03, 2025 | 5,940 | 5,930 | 5,930 | 5,970 | 5,890 | 158,800 |
| December 02, 2025 | 6,000 | 5,950 | 5,950 | 6,010 | 5,850 | 238,600 |
| December 01, 2025 | 6,210 | 6,030 | 6,030 | 6,220 | 6,000 | 195,900 |
| November 28, 2025 | 6,080 | 6,180 | 6,180 | 6,230 | 6,040 | 241,500 |
| November 27, 2025 | 6,160 | 6,050 | 6,050 | 6,180 | 6,010 | 229,300 |
| November 26, 2025 | 6,040 | 6,140 | 6,140 | 6,150 | 6,000 | 251,300 |
| November 25, 2025 | 5,960 | 6,000 | 6,000 | 6,020 | 5,880 | 331,300 |
| November 21, 2025 | 5,630 | 5,860 | 5,860 | 5,880 | 5,620 | 524,600 |
| November 20, 2025 | 5,640 | 5,650 | 5,650 | 5,680 | 5,600 | 331,600 |
| November 19, 2025 | 5,630 | 5,610 | 5,610 | 5,690 | 5,430 | 355,800 |
| November 18, 2025 | 5,450 | 5,590 | 5,590 | 5,650 | 5,440 | 381,300 |
| November 17, 2025 | 5,320 | 5,500 | 5,500 | 5,510 | 5,300 | 317,300 |
| November 14, 2025 | 5,240 | 5,360 | 5,360 | 5,410 | 5,150 | 654,600 |
| November 13, 2025 | 5,090 | 5,190 | 5,190 | 5,230 | 5,090 | 391,600 |
| November 12, 2025 | 5,020 | 5,040 | 5,040 | 5,080 | 5,020 | 170,100 |
| November 11, 2025 | 5,000 | 5,020 | 5,020 | 5,040 | 4,965 | 109,600 |
| November 10, 2025 | 5,010 | 5,030 | 5,030 | 5,080 | 4,995 | 112,800 |
| November 07, 2025 | 4,985 | 4,985 | 4,985 | 5,010 | 4,945 | 78,800 |
| November 06, 2025 | 4,965 | 4,990 | 4,990 | 5,030 | 4,950 | 126,000 |
| November 05, 2025 | 4,925 | 4,955 | 4,955 | 4,965 | 4,795 | 139,900 |
| November 04, 2025 | 4,885 | 4,950 | 4,950 | 4,950 | 4,855 | 127,700 |
| October 31, 2025 | 4,930 | 4,890 | 4,890 | 4,935 | 4,860 | 86,200 |
| October 30, 2025 | 4,880 | 4,910 | 4,910 | 4,910 | 4,855 | 258,900 |
| October 29, 2025 | 4,910 | 4,875 | 4,875 | 4,915 | 4,855 | 103,500 |
| October 28, 2025 | 4,990 | 4,895 | 4,895 | 5,000 | 4,870 | 142,000 |
| October 27, 2025 | 5,000 | 5,010 | 5,010 | 5,120 | 5,000 | 202,700 |
| October 24, 2025 | 5,000 | 4,970 | 4,970 | 5,000 | 4,955 | 84,000 |
| October 23, 2025 | 4,925 | 4,985 | 4,985 | 5,000 | 4,915 | 166,800 |
| October 22, 2025 | 4,845 | 4,970 | 4,970 | 4,985 | 4,845 | 213,900 |
| October 21, 2025 | 4,875 | 4,835 | 4,835 | 4,930 | 4,835 | 154,100 |
| October 20, 2025 | 4,965 | 4,880 | 4,880 | 4,975 | 4,865 | 177,300 |
| October 17, 2025 | 4,840 | 4,855 | 4,855 | 4,885 | 4,835 | 94,100 |
| October 16, 2025 | 4,780 | 4,855 | 4,855 | 4,895 | 4,770 | 209,700 |
| October 15, 2025 | 4,640 | 4,705 | 4,705 | 4,705 | 4,620 | 68,600 |
| October 14, 2025 | 4,550 | 4,600 | 4,600 | 4,625 | 4,550 | 97,400 |
| October 10, 2025 | 4,650 | 4,620 | 4,620 | 4,660 | 4,610 | 85,200 |
| October 09, 2025 | 4,725 | 4,700 | 4,700 | 4,745 | 4,685 | 75,800 |
| October 08, 2025 | 4,750 | 4,735 | 4,735 | 4,795 | 4,725 | 66,100 |
| October 07, 2025 | 4,695 | 4,735 | 4,735 | 4,750 | 4,680 | 94,700 |
| October 06, 2025 | 4,710 | 4,715 | 4,715 | 4,740 | 4,675 | 99,500 |
| October 03, 2025 | 4,605 | 4,625 | 4,625 | 4,660 | 4,605 | 68,800 |
| October 02, 2025 | 4,665 | 4,620 | 4,620 | 4,675 | 4,600 | 120,800 |
| October 01, 2025 | 4,725 | 4,680 | 4,680 | 4,735 | 4,660 | 150,800 |
| September 30, 2025 | 4,790 | 4,730 | 4,730 | 4,795 | 4,725 | 83,500 |
| September 29, 2025 | 4,800 | 4,790 | 4,790 | 4,835 | 4,770 | 109,200 |