5,740.00
+130(+2.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,630 | 5,610 | 5,610 | 5,680 | 5,610 | 67,800 |
| December 23, 2025 | 5,650 | 5,630 | 5,630 | 5,660 | 5,600 | 69,700 |
| December 22, 2025 | 5,800 | 5,620 | 5,620 | 5,820 | 5,590 | 78,700 |
| December 19, 2025 | 5,780 | 5,820 | 5,820 | 5,830 | 5,740 | 58,300 |
| December 18, 2025 | 5,780 | 5,780 | 5,780 | 5,820 | 5,720 | 87,100 |
| December 17, 2025 | 5,730 | 5,730 | 5,730 | 5,780 | 5,670 | 62,300 |
| December 16, 2025 | 5,850 | 5,680 | 5,680 | 5,860 | 5,680 | 54,100 |
| December 15, 2025 | 5,780 | 5,860 | 5,860 | 5,860 | 5,770 | 75,300 |
| December 12, 2025 | 5,750 | 5,740 | 5,740 | 5,800 | 5,730 | 60,400 |
| December 11, 2025 | 5,910 | 5,740 | 5,740 | 5,910 | 5,700 | 65,400 |
| December 10, 2025 | 5,850 | 5,860 | 5,860 | 5,940 | 5,840 | 48,200 |
| December 09, 2025 | 5,850 | 5,840 | 5,840 | 5,900 | 5,820 | 61,100 |
| December 08, 2025 | 5,890 | 5,860 | 5,860 | 5,910 | 5,800 | 54,900 |
| December 05, 2025 | 5,960 | 5,890 | 5,890 | 5,970 | 5,870 | 50,300 |
| December 04, 2025 | 5,970 | 5,960 | 5,960 | 6,000 | 5,920 | 46,200 |
| December 03, 2025 | 6,100 | 5,930 | 5,930 | 6,100 | 5,930 | 63,300 |
| December 02, 2025 | 6,140 | 6,100 | 6,100 | 6,150 | 6,070 | 35,000 |
| December 01, 2025 | 6,170 | 6,070 | 6,070 | 6,200 | 6,050 | 48,200 |
| November 28, 2025 | 6,120 | 6,170 | 6,170 | 6,200 | 6,110 | 75,600 |
| November 27, 2025 | 6,240 | 6,120 | 6,120 | 6,270 | 6,110 | 75,500 |
| November 26, 2025 | 6,230 | 6,260 | 6,260 | 6,320 | 6,230 | 58,500 |
| November 25, 2025 | 6,210 | 6,260 | 6,260 | 6,320 | 6,140 | 49,300 |
| November 21, 2025 | 5,990 | 6,140 | 6,140 | 6,160 | 5,990 | 75,300 |
| November 20, 2025 | 5,990 | 6,000 | 6,000 | 6,070 | 5,980 | 54,900 |
| November 19, 2025 | 6,020 | 5,990 | 5,990 | 6,100 | 5,980 | 64,100 |
| November 18, 2025 | 6,120 | 6,060 | 6,060 | 6,220 | 6,000 | 79,400 |
| November 17, 2025 | 6,330 | 6,140 | 6,140 | 6,330 | 6,140 | 80,500 |
| November 14, 2025 | 6,390 | 6,370 | 6,370 | 6,470 | 6,350 | 40,200 |
| November 13, 2025 | 6,500 | 6,360 | 6,360 | 6,520 | 6,330 | 29,900 |
| November 12, 2025 | 6,430 | 6,500 | 6,500 | 6,570 | 6,410 | 54,400 |
| November 11, 2025 | 6,470 | 6,460 | 6,460 | 6,530 | 6,400 | 54,900 |
| November 10, 2025 | 6,420 | 6,470 | 6,470 | 6,500 | 6,370 | 49,800 |
| November 07, 2025 | 6,110 | 6,330 | 6,330 | 6,330 | 6,110 | 38,500 |
| November 06, 2025 | 6,250 | 6,120 | 6,120 | 6,260 | 6,120 | 47,900 |
| November 05, 2025 | 6,250 | 6,240 | 6,240 | 6,350 | 6,230 | 61,900 |
| November 04, 2025 | 6,150 | 6,270 | 6,270 | 6,320 | 6,100 | 49,200 |
| October 31, 2025 | 6,140 | 6,200 | 6,200 | 6,240 | 6,100 | 41,200 |
| October 30, 2025 | 6,040 | 6,140 | 6,140 | 6,180 | 6,040 | 62,900 |
| October 29, 2025 | 6,370 | 6,130 | 6,130 | 6,430 | 6,130 | 87,000 |
| October 28, 2025 | 6,520 | 6,420 | 6,420 | 6,530 | 6,400 | 102,500 |
| October 27, 2025 | 6,590 | 6,570 | 6,570 | 6,650 | 6,570 | 65,300 |
| October 24, 2025 | 6,800 | 6,600 | 6,600 | 6,810 | 6,590 | 83,600 |
| October 23, 2025 | 6,820 | 6,870 | 6,870 | 6,910 | 6,820 | 48,200 |
| October 22, 2025 | 6,940 | 6,820 | 6,820 | 7,000 | 6,820 | 73,700 |
| October 21, 2025 | 6,680 | 6,860 | 6,860 | 6,930 | 6,660 | 96,400 |
| October 20, 2025 | 6,660 | 6,680 | 6,680 | 6,780 | 6,640 | 79,000 |
| October 17, 2025 | 6,440 | 6,490 | 6,490 | 6,500 | 6,360 | 104,600 |
| October 16, 2025 | 6,170 | 6,540 | 6,540 | 6,600 | 6,170 | 185,300 |
| October 15, 2025 | 6,430 | 6,150 | 6,150 | 6,510 | 6,130 | 304,000 |
| October 14, 2025 | 6,930 | 6,950 | 6,950 | 6,990 | 6,860 | 69,600 |
| October 10, 2025 | 6,910 | 6,990 | 6,990 | 6,990 | 6,860 | 60,900 |
| October 09, 2025 | 7,030 | 6,930 | 6,930 | 7,030 | 6,890 | 75,800 |
| October 08, 2025 | 7,210 | 7,030 | 7,030 | 7,230 | 7,030 | 54,600 |
| October 07, 2025 | 7,200 | 7,250 | 7,250 | 7,290 | 7,170 | 40,800 |
| October 06, 2025 | 7,230 | 7,230 | 7,230 | 7,240 | 7,110 | 46,200 |
| October 03, 2025 | 7,090 | 7,170 | 7,170 | 7,170 | 7,070 | 33,000 |
| October 02, 2025 | 7,180 | 7,010 | 7,010 | 7,180 | 7,010 | 29,700 |
| October 01, 2025 | 7,210 | 7,030 | 7,030 | 7,210 | 7,010 | 37,600 |
| September 30, 2025 | 7,310 | 7,210 | 7,210 | 7,310 | 7,160 | 30,600 |
| September 29, 2025 | 7,430 | 7,230 | 7,230 | 7,450 | 7,230 | 36,800 |