5,539.00
+14(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 5,543 | 5,539 | 5,539 | 5,550 | 5,515 | 120,500 |
| December 25, 2025 | 5,546 | 5,525 | 5,525 | 5,546 | 5,496 | 63,200 |
| December 24, 2025 | 5,495 | 5,506 | 5,506 | 5,533 | 5,489 | 92,400 |
| December 23, 2025 | 5,460 | 5,500 | 5,500 | 5,500 | 5,455 | 118,100 |
| December 22, 2025 | 5,454 | 5,432 | 5,432 | 5,454 | 5,419 | 93,900 |
| December 19, 2025 | 5,435 | 5,438 | 5,438 | 5,445 | 5,399 | 179,300 |
| December 18, 2025 | 5,434 | 5,418 | 5,418 | 5,465 | 5,399 | 199,300 |
| December 17, 2025 | 5,420 | 5,421 | 5,421 | 5,443 | 5,385 | 109,700 |
| December 16, 2025 | 5,454 | 5,420 | 5,420 | 5,472 | 5,420 | 140,100 |
| December 15, 2025 | 5,449 | 5,426 | 5,426 | 5,477 | 5,425 | 83,700 |
| December 12, 2025 | 5,421 | 5,425 | 5,425 | 5,426 | 5,365 | 133,600 |
| December 11, 2025 | 5,423 | 5,350 | 5,350 | 5,445 | 5,331 | 106,300 |
| December 10, 2025 | 5,352 | 5,406 | 5,406 | 5,432 | 5,301 | 173,800 |
| December 09, 2025 | 5,364 | 5,352 | 5,352 | 5,400 | 5,335 | 149,400 |
| December 08, 2025 | 5,350 | 5,364 | 5,364 | 5,402 | 5,342 | 98,900 |
| December 05, 2025 | 5,352 | 5,330 | 5,330 | 5,379 | 5,320 | 87,700 |
| December 04, 2025 | 5,342 | 5,384 | 5,384 | 5,402 | 5,341 | 97,500 |
| December 03, 2025 | 5,337 | 5,350 | 5,350 | 5,364 | 5,316 | 130,200 |
| December 02, 2025 | 5,443 | 5,362 | 5,362 | 5,443 | 5,339 | 157,400 |
| December 01, 2025 | 5,499 | 5,467 | 5,467 | 5,556 | 5,467 | 179,000 |
| November 28, 2025 | 5,488 | 5,500 | 5,500 | 5,528 | 5,487 | 109,700 |
| November 27, 2025 | 5,480 | 5,480 | 5,480 | 5,515 | 5,470 | 100,400 |
| November 26, 2025 | 5,435 | 5,513 | 5,513 | 5,538 | 5,435 | 192,700 |
| November 25, 2025 | 5,386 | 5,410 | 5,410 | 5,424 | 5,379 | 157,400 |
| November 21, 2025 | 5,370 | 5,429 | 5,429 | 5,443 | 5,361 | 202,500 |
| November 20, 2025 | 5,285 | 5,280 | 5,280 | 5,326 | 5,280 | 220,300 |
| November 19, 2025 | 5,309 | 5,313 | 5,313 | 5,353 | 5,288 | 149,100 |
| November 18, 2025 | 5,327 | 5,280 | 5,280 | 5,350 | 5,267 | 229,200 |
| November 17, 2025 | 5,300 | 5,330 | 5,330 | 5,370 | 5,284 | 175,800 |
| November 14, 2025 | 5,309 | 5,289 | 5,289 | 5,311 | 5,271 | 115,700 |
| November 13, 2025 | 5,230 | 5,295 | 5,295 | 5,311 | 5,230 | 119,700 |
| November 12, 2025 | 5,250 | 5,256 | 5,256 | 5,289 | 5,225 | 163,900 |
| November 11, 2025 | 5,180 | 5,220 | 5,220 | 5,225 | 5,147 | 209,000 |
| November 10, 2025 | 5,150 | 5,174 | 5,174 | 5,175 | 5,066 | 218,900 |
| November 07, 2025 | 4,955 | 5,090 | 5,090 | 5,119 | 4,942 | 351,500 |
| November 06, 2025 | 4,911 | 4,924 | 4,924 | 4,964 | 4,900 | 150,500 |
| November 05, 2025 | 4,904 | 4,900 | 4,900 | 4,960 | 4,897 | 149,000 |
| November 04, 2025 | 4,919 | 4,904 | 4,904 | 4,946 | 4,891 | 147,700 |
| October 31, 2025 | 4,951 | 4,919 | 4,919 | 4,954 | 4,885 | 140,300 |
| October 30, 2025 | 4,869 | 4,912 | 4,912 | 4,919 | 4,859 | 183,000 |
| October 29, 2025 | 4,950 | 4,891 | 4,891 | 4,966 | 4,890 | 120,000 |
| October 28, 2025 | 4,950 | 4,965 | 4,965 | 4,982 | 4,900 | 119,800 |
| October 27, 2025 | 4,990 | 4,970 | 4,970 | 5,024 | 4,967 | 158,900 |
| October 24, 2025 | 4,977 | 4,956 | 4,956 | 4,977 | 4,929 | 162,600 |
| October 23, 2025 | 5,020 | 4,989 | 4,989 | 5,049 | 4,960 | 175,700 |
| October 22, 2025 | 5,060 | 5,020 | 5,020 | 5,094 | 5,014 | 165,400 |
| October 21, 2025 | 5,042 | 5,073 | 5,073 | 5,087 | 5,039 | 155,500 |
| October 20, 2025 | 5,035 | 5,040 | 5,040 | 5,066 | 5,027 | 107,000 |
| October 17, 2025 | 5,000 | 5,002 | 5,002 | 5,041 | 4,986 | 105,000 |
| October 16, 2025 | 4,964 | 4,961 | 4,961 | 4,978 | 4,945 | 93,000 |
| October 15, 2025 | 4,972 | 4,980 | 4,980 | 4,985 | 4,953 | 89,300 |
| October 14, 2025 | 4,881 | 4,950 | 4,950 | 4,970 | 4,880 | 148,000 |
| October 10, 2025 | 4,900 | 4,941 | 4,941 | 4,941 | 4,880 | 114,300 |
| October 09, 2025 | 4,948 | 4,945 | 4,945 | 4,980 | 4,898 | 129,900 |
| October 08, 2025 | 5,000 | 4,955 | 4,955 | 5,039 | 4,955 | 102,100 |
| October 07, 2025 | 4,968 | 4,980 | 4,980 | 4,993 | 4,953 | 100,600 |
| October 06, 2025 | 4,986 | 4,977 | 4,977 | 5,000 | 4,965 | 125,600 |
| October 03, 2025 | 4,913 | 4,952 | 4,952 | 4,987 | 4,913 | 99,500 |
| October 02, 2025 | 4,994 | 4,983 | 4,983 | 5,028 | 4,928 | 91,300 |
| October 01, 2025 | 5,044 | 5,008 | 5,008 | 5,053 | 4,961 | 136,400 |