5,063.00
+3(+0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5,061 | 5,063 | 5,063 | 5,086 | 5,033 | 296,700 |
| December 24, 2025 | 5,070 | 5,060 | 5,060 | 5,111 | 5,046 | 434,900 |
| December 23, 2025 | 5,065 | 5,054 | 5,054 | 5,089 | 4,998 | 588,100 |
| December 22, 2025 | 5,071 | 5,068 | 5,068 | 5,127 | 5,042 | 746,600 |
| December 19, 2025 | 4,916 | 5,045 | 5,045 | 5,065 | 4,896 | 1.28M |
| December 18, 2025 | 4,811 | 4,829 | 4,829 | 4,855 | 4,776 | 415,900 |
| December 17, 2025 | 4,836 | 4,809 | 4,809 | 4,861 | 4,726 | 523,000 |
| December 16, 2025 | 4,949 | 4,829 | 4,829 | 4,952 | 4,829 | 636,000 |
| December 15, 2025 | 4,862 | 4,925 | 4,925 | 4,939 | 4,836 | 324,900 |
| December 12, 2025 | 4,852 | 4,909 | 4,909 | 4,927 | 4,825 | 535,400 |
| December 11, 2025 | 4,911 | 4,797 | 4,797 | 4,928 | 4,797 | 620,300 |
| December 10, 2025 | 4,917 | 4,865 | 4,865 | 4,931 | 4,849 | 468,700 |
| December 09, 2025 | 4,859 | 4,895 | 4,895 | 4,902 | 4,841 | 377,300 |
| December 08, 2025 | 4,874 | 4,859 | 4,859 | 4,880 | 4,799 | 614,900 |
| December 05, 2025 | 4,801 | 4,771 | 4,771 | 4,806 | 4,744 | 528,000 |
| December 04, 2025 | 4,830 | 4,770 | 4,770 | 4,860 | 4,765 | 687,600 |
| December 03, 2025 | 4,828 | 4,821 | 4,821 | 4,847 | 4,781 | 633,300 |
| December 02, 2025 | 4,768 | 4,794 | 4,794 | 4,825 | 4,726 | 561,500 |
| December 01, 2025 | 4,932 | 4,800 | 4,800 | 4,959 | 4,772 | 1.13M |
| November 28, 2025 | 4,916 | 4,948 | 4,948 | 4,981 | 4,885 | 570,900 |
| November 27, 2025 | 4,950 | 4,906 | 4,906 | 4,970 | 4,860 | 973,500 |
| November 26, 2025 | 4,873 | 4,828 | 4,828 | 4,948 | 4,811 | 1.05M |
| November 25, 2025 | 4,815 | 4,825 | 4,825 | 4,858 | 4,713 | 1.11M |
| November 21, 2025 | 4,711 | 4,852 | 4,852 | 4,875 | 4,711 | 1.01M |
| November 20, 2025 | 4,800 | 4,851 | 4,851 | 4,885 | 4,777 | 1.16M |
| November 19, 2025 | 4,650 | 4,730 | 4,730 | 4,778 | 4,532 | 1.23M |
| November 18, 2025 | 4,856 | 4,624 | 4,624 | 4,867 | 4,621 | 1.13M |
| November 17, 2025 | 4,860 | 4,909 | 4,909 | 4,909 | 4,780 | 863,600 |
| November 14, 2025 | 4,881 | 4,846 | 4,846 | 4,916 | 4,830 | 1.17M |
| November 13, 2025 | 4,841 | 5,033 | 5,033 | 5,076 | 4,835 | 1.46M |
| November 12, 2025 | 4,853 | 4,833 | 4,833 | 4,880 | 4,772 | 1.21M |
| November 11, 2025 | 4,866 | 4,884 | 4,884 | 4,908 | 4,825 | 1.12M |
| November 10, 2025 | 4,887 | 4,864 | 4,864 | 4,888 | 4,820 | 967,500 |
| November 07, 2025 | 4,855 | 4,843 | 4,843 | 4,943 | 4,819 | 1.25M |
| November 06, 2025 | 4,791 | 4,912 | 4,912 | 4,929 | 4,760 | 1.37M |
| November 05, 2025 | 4,783 | 4,823 | 4,823 | 4,850 | 4,572 | 1.91M |
| November 04, 2025 | 4,716 | 4,826 | 4,826 | 4,923 | 4,646 | 2.95M |
| October 31, 2025 | 4,965 | 4,717 | 4,717 | 5,032 | 4,567 | 4.89M |
| October 30, 2025 | 4,858 | 4,942 | 4,942 | 4,955 | 4,810 | 1.53M |
| October 29, 2025 | 4,853 | 4,885 | 4,885 | 4,990 | 4,716 | 3.87M |
| October 28, 2025 | 4,531 | 4,433 | 4,433 | 4,565 | 4,406 | 1.06M |
| October 27, 2025 | 4,540 | 4,574 | 4,574 | 4,592 | 4,526 | 983,300 |
| October 24, 2025 | 4,480 | 4,542 | 4,542 | 4,564 | 4,418 | 1.07M |
| October 23, 2025 | 4,361 | 4,455 | 4,455 | 4,475 | 4,352 | 768,800 |
| October 22, 2025 | 4,360 | 4,414 | 4,414 | 4,417 | 4,343 | 747,000 |
| October 21, 2025 | 4,390 | 4,337 | 4,337 | 4,428 | 4,313 | 886,000 |
| October 20, 2025 | 4,350 | 4,349 | 4,349 | 4,372 | 4,305 | 746,100 |
| October 17, 2025 | 4,382 | 4,292 | 4,292 | 4,423 | 4,292 | 841,000 |
| October 16, 2025 | 4,440 | 4,420 | 4,420 | 4,515 | 4,364 | 1.5M |
| October 15, 2025 | 4,239 | 4,418 | 4,418 | 4,418 | 4,226 | 1.88M |
| October 14, 2025 | 4,198 | 4,209 | 4,209 | 4,330 | 4,191 | 1.83M |
| October 10, 2025 | 4,269 | 4,198 | 4,198 | 4,341 | 4,189 | 1.71M |
| October 09, 2025 | 4,202 | 4,239 | 4,239 | 4,261 | 4,201 | 828,400 |
| October 08, 2025 | 4,115 | 4,189 | 4,189 | 4,290 | 4,115 | 1.1M |
| October 07, 2025 | 4,170 | 4,082 | 4,082 | 4,170 | 4,055 | 750,200 |
| October 06, 2025 | 4,083 | 4,158 | 4,158 | 4,175 | 4,063 | 1.01M |
| October 03, 2025 | 3,904 | 3,997 | 3,997 | 3,997 | 3,904 | 612,900 |
| October 02, 2025 | 4,010 | 3,891 | 3,891 | 4,028 | 3,883 | 875,400 |
| October 01, 2025 | 4,051 | 4,001 | 4,001 | 4,056 | 3,953 | 595,900 |
| September 30, 2025 | 4,092 | 4,056 | 4,056 | 4,098 | 4,055 | 627,600 |