4,448.00
+42(+0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,391 | 4,406 | 4,406 | 4,425 | 4,382 | 113,200 |
| December 23, 2025 | 4,360 | 4,372 | 4,372 | 4,395 | 4,322 | 131,900 |
| December 22, 2025 | 4,477 | 4,363 | 4,363 | 4,477 | 4,352 | 107,500 |
| December 19, 2025 | 4,490 | 4,478 | 4,478 | 4,518 | 4,458 | 120,300 |
| December 18, 2025 | 4,444 | 4,473 | 4,473 | 4,488 | 4,417 | 63,200 |
| December 17, 2025 | 4,480 | 4,433 | 4,433 | 4,498 | 4,433 | 80,900 |
| December 16, 2025 | 4,500 | 4,501 | 4,501 | 4,565 | 4,459 | 133,500 |
| December 15, 2025 | 4,436 | 4,503 | 4,503 | 4,503 | 4,421 | 119,500 |
| December 12, 2025 | 4,489 | 4,455 | 4,455 | 4,495 | 4,452 | 119,100 |
| December 11, 2025 | 4,520 | 4,445 | 4,445 | 4,534 | 4,442 | 114,900 |
| December 10, 2025 | 4,543 | 4,500 | 4,500 | 4,567 | 4,500 | 115,800 |
| December 09, 2025 | 4,572 | 4,555 | 4,555 | 4,609 | 4,510 | 134,000 |
| December 08, 2025 | 4,564 | 4,572 | 4,572 | 4,618 | 4,564 | 151,600 |
| December 05, 2025 | 4,662 | 4,540 | 4,540 | 4,675 | 4,535 | 168,400 |
| December 04, 2025 | 4,720 | 4,661 | 4,661 | 4,722 | 4,592 | 196,600 |
| December 03, 2025 | 4,793 | 4,720 | 4,720 | 4,793 | 4,694 | 296,500 |
| December 02, 2025 | 4,795 | 4,794 | 4,794 | 4,818 | 4,761 | 246,900 |
| December 01, 2025 | 4,951 | 4,795 | 4,795 | 4,965 | 4,770 | 142,200 |
| November 28, 2025 | 5,040 | 4,985 | 4,985 | 5,069 | 4,974 | 114,500 |
| November 27, 2025 | 5,029 | 5,040 | 5,040 | 5,082 | 5,023 | 97,700 |
| November 26, 2025 | 4,998 | 5,015 | 5,015 | 5,027 | 4,964 | 82,200 |
| November 25, 2025 | 5,032 | 4,953 | 4,953 | 5,037 | 4,918 | 115,500 |
| November 21, 2025 | 4,937 | 5,048 | 5,048 | 5,058 | 4,937 | 175,300 |
| November 20, 2025 | 5,005 | 4,944 | 4,944 | 5,011 | 4,931 | 58,400 |
| November 19, 2025 | 5,005 | 4,974 | 4,974 | 5,051 | 4,974 | 125,400 |
| November 18, 2025 | 5,060 | 5,010 | 5,010 | 5,073 | 5,001 | 105,600 |
| November 17, 2025 | 5,081 | 5,077 | 5,077 | 5,108 | 5,008 | 144,900 |
| November 14, 2025 | 5,105 | 5,095 | 5,095 | 5,147 | 5,022 | 133,500 |
| November 13, 2025 | 4,970 | 5,102 | 5,102 | 5,148 | 4,929 | 251,500 |
| November 12, 2025 | 5,088 | 5,080 | 5,080 | 5,099 | 5,011 | 210,800 |
| November 11, 2025 | 5,064 | 5,050 | 5,050 | 5,101 | 5,013 | 375,300 |
| November 10, 2025 | 5,160 | 5,034 | 5,034 | 5,161 | 5,000 | 231,800 |
| November 07, 2025 | 5,184 | 5,138 | 5,138 | 5,184 | 5,105 | 257,600 |
| November 06, 2025 | 5,180 | 5,197 | 5,197 | 5,210 | 5,149 | 132,000 |
| November 05, 2025 | 5,329 | 5,186 | 5,186 | 5,350 | 5,133 | 198,900 |
| November 04, 2025 | 5,355 | 5,350 | 5,350 | 5,382 | 5,308 | 180,900 |
| October 31, 2025 | 5,410 | 5,383 | 5,383 | 5,448 | 5,279 | 180,200 |
| October 30, 2025 | 5,499 | 5,397 | 5,397 | 5,576 | 5,384 | 215,300 |
| October 29, 2025 | 5,614 | 5,479 | 5,479 | 5,645 | 5,479 | 99,800 |
| October 28, 2025 | 5,604 | 5,614 | 5,614 | 5,655 | 5,582 | 129,500 |
| October 27, 2025 | 5,711 | 5,673 | 5,673 | 5,739 | 5,640 | 117,700 |
| October 24, 2025 | 5,769 | 5,683 | 5,683 | 5,787 | 5,670 | 150,400 |
| October 23, 2025 | 5,829 | 5,726 | 5,726 | 5,840 | 5,726 | 124,700 |
| October 22, 2025 | 5,773 | 5,836 | 5,836 | 5,842 | 5,762 | 159,600 |
| October 21, 2025 | 5,741 | 5,773 | 5,773 | 5,777 | 5,713 | 117,100 |
| October 20, 2025 | 5,750 | 5,741 | 5,741 | 5,760 | 5,708 | 100,500 |
| October 17, 2025 | 5,689 | 5,667 | 5,667 | 5,698 | 5,646 | 89,800 |
| October 16, 2025 | 5,650 | 5,690 | 5,690 | 5,707 | 5,645 | 76,200 |
| October 15, 2025 | 5,670 | 5,677 | 5,677 | 5,737 | 5,666 | 94,700 |
| October 14, 2025 | 5,632 | 5,645 | 5,645 | 5,710 | 5,620 | 116,200 |
| October 10, 2025 | 5,636 | 5,732 | 5,732 | 5,753 | 5,618 | 160,100 |
| October 09, 2025 | 5,610 | 5,695 | 5,695 | 5,774 | 5,591 | 136,400 |
| October 08, 2025 | 5,650 | 5,626 | 5,626 | 5,688 | 5,624 | 115,100 |
| October 07, 2025 | 5,713 | 5,663 | 5,663 | 5,741 | 5,663 | 170,400 |
| October 06, 2025 | 5,734 | 5,715 | 5,715 | 5,763 | 5,685 | 162,700 |
| October 03, 2025 | 5,602 | 5,652 | 5,652 | 5,695 | 5,602 | 105,800 |
| October 02, 2025 | 5,444 | 5,576 | 5,576 | 5,621 | 5,444 | 153,400 |
| October 01, 2025 | 5,621 | 5,444 | 5,444 | 5,636 | 5,435 | 141,500 |
| September 30, 2025 | 5,670 | 5,636 | 5,636 | 5,683 | 5,629 | 122,200 |
| September 29, 2025 | 5,687 | 5,690 | 5,690 | 5,733 | 5,634 | 111,900 |