5,320.00
+270(+5.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,070 | 5,050 | 5,050 | 5,130 | 5,040 | 33,300 |
| December 23, 2025 | 4,935 | 5,060 | 5,060 | 5,120 | 4,935 | 80,000 |
| December 22, 2025 | 5,090 | 4,955 | 4,955 | 5,090 | 4,885 | 53,200 |
| December 19, 2025 | 5,050 | 5,050 | 5,050 | 5,090 | 5,000 | 32,700 |
| December 18, 2025 | 4,910 | 5,090 | 5,090 | 5,110 | 4,910 | 51,100 |
| December 17, 2025 | 4,950 | 4,955 | 4,955 | 5,010 | 4,885 | 81,100 |
| December 16, 2025 | 5,020 | 4,880 | 4,880 | 5,030 | 4,875 | 69,400 |
| December 15, 2025 | 4,885 | 5,060 | 5,060 | 5,110 | 4,885 | 97,100 |
| December 12, 2025 | 4,785 | 4,880 | 4,880 | 4,895 | 4,785 | 99,500 |
| December 11, 2025 | 4,935 | 4,800 | 4,800 | 4,950 | 4,775 | 79,400 |
| December 10, 2025 | 4,865 | 4,955 | 4,955 | 4,995 | 4,840 | 81,500 |
| December 09, 2025 | 4,975 | 4,835 | 4,835 | 4,995 | 4,830 | 96,200 |
| December 08, 2025 | 5,000 | 4,985 | 4,985 | 5,070 | 4,975 | 39,400 |
| December 05, 2025 | 4,960 | 4,975 | 4,975 | 5,030 | 4,940 | 58,700 |
| December 04, 2025 | 4,960 | 4,995 | 4,995 | 5,050 | 4,960 | 47,400 |
| December 03, 2025 | 4,885 | 5,050 | 5,050 | 5,080 | 4,870 | 94,200 |
| December 02, 2025 | 4,965 | 4,850 | 4,850 | 4,975 | 4,835 | 99,800 |
| December 01, 2025 | 4,995 | 4,990 | 4,990 | 5,040 | 4,910 | 63,000 |
| November 28, 2025 | 5,140 | 5,040 | 5,040 | 5,200 | 5,010 | 68,200 |
| November 27, 2025 | 5,140 | 5,100 | 5,100 | 5,180 | 5,090 | 49,500 |
| November 26, 2025 | 5,140 | 5,160 | 5,160 | 5,240 | 5,060 | 50,700 |
| November 25, 2025 | 5,310 | 5,140 | 5,140 | 5,310 | 5,130 | 67,800 |
| November 21, 2025 | 4,850 | 5,260 | 5,260 | 5,290 | 4,820 | 141,400 |
| November 20, 2025 | 5,150 | 4,870 | 4,870 | 5,200 | 4,775 | 158,600 |
| November 19, 2025 | 5,150 | 5,070 | 5,070 | 5,300 | 5,070 | 77,500 |
| November 18, 2025 | 5,250 | 5,060 | 5,060 | 5,280 | 5,040 | 117,800 |
| November 17, 2025 | 5,410 | 5,320 | 5,320 | 5,440 | 5,080 | 169,100 |
| November 14, 2025 | 6,230 | 5,420 | 5,420 | 6,230 | 5,310 | 436,600 |
| November 13, 2025 | 5,220 | 5,230 | 5,230 | 5,280 | 5,120 | 129,600 |
| November 12, 2025 | 5,100 | 5,120 | 5,120 | 5,150 | 4,980 | 95,400 |
| November 11, 2025 | 5,000 | 5,050 | 5,050 | 5,050 | 4,975 | 58,600 |
| November 10, 2025 | 4,940 | 4,990 | 4,990 | 5,060 | 4,935 | 66,400 |
| November 07, 2025 | 4,735 | 4,870 | 4,870 | 4,890 | 4,735 | 52,200 |
| November 06, 2025 | 4,800 | 4,720 | 4,720 | 4,845 | 4,720 | 27,200 |
| November 05, 2025 | 4,815 | 4,780 | 4,780 | 4,815 | 4,630 | 71,700 |
| November 04, 2025 | 4,750 | 4,745 | 4,745 | 4,785 | 4,680 | 46,700 |
| October 31, 2025 | 4,775 | 4,810 | 4,810 | 4,840 | 4,750 | 38,300 |
| October 30, 2025 | 4,815 | 4,775 | 4,775 | 4,850 | 4,735 | 49,000 |
| October 29, 2025 | 4,800 | 4,845 | 4,845 | 4,875 | 4,795 | 35,800 |
| October 28, 2025 | 4,955 | 4,795 | 4,795 | 4,960 | 4,795 | 46,500 |
| October 27, 2025 | 4,925 | 4,940 | 4,940 | 5,000 | 4,895 | 41,900 |
| October 24, 2025 | 5,030 | 4,855 | 4,855 | 5,030 | 4,815 | 52,700 |
| October 23, 2025 | 5,070 | 4,985 | 4,985 | 5,140 | 4,980 | 25,800 |
| October 22, 2025 | 5,020 | 5,120 | 5,120 | 5,120 | 5,010 | 52,400 |
| October 21, 2025 | 4,930 | 4,995 | 4,995 | 5,050 | 4,900 | 38,400 |
| October 20, 2025 | 4,855 | 4,915 | 4,915 | 4,960 | 4,825 | 39,700 |
| October 17, 2025 | 4,810 | 4,785 | 4,785 | 4,855 | 4,775 | 37,800 |
| October 16, 2025 | 4,920 | 4,880 | 4,880 | 4,980 | 4,840 | 34,800 |
| October 15, 2025 | 4,985 | 4,920 | 4,920 | 5,040 | 4,895 | 32,900 |
| October 14, 2025 | 4,880 | 4,990 | 4,990 | 5,070 | 4,810 | 54,700 |
| October 10, 2025 | 4,970 | 4,920 | 4,920 | 4,990 | 4,915 | 48,600 |
| October 09, 2025 | 5,080 | 5,020 | 5,020 | 5,140 | 5,010 | 30,000 |
| October 08, 2025 | 5,050 | 5,070 | 5,070 | 5,140 | 5,020 | 31,200 |
| October 07, 2025 | 5,070 | 5,080 | 5,080 | 5,150 | 5,040 | 41,900 |
| October 06, 2025 | 5,050 | 5,170 | 5,170 | 5,170 | 4,965 | 56,000 |
| October 03, 2025 | 4,870 | 4,975 | 4,975 | 4,995 | 4,870 | 42,800 |
| October 02, 2025 | 4,850 | 4,910 | 4,910 | 4,935 | 4,820 | 66,500 |
| October 01, 2025 | 5,030 | 4,835 | 4,835 | 5,060 | 4,780 | 85,000 |
| September 30, 2025 | 5,150 | 5,120 | 5,120 | 5,180 | 5,000 | 55,400 |
| September 29, 2025 | 5,100 | 5,150 | 5,150 | 5,150 | 5,040 | 52,200 |