5,250.00
-10(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,250 | 5,260 | 5,260 | 5,350 | 5,250 | 26,500 |
| December 23, 2025 | 5,300 | 5,250 | 5,250 | 5,340 | 5,210 | 14,100 |
| December 22, 2025 | 5,220 | 5,290 | 5,290 | 5,340 | 5,150 | 25,100 |
| December 19, 2025 | 5,210 | 5,170 | 5,170 | 5,220 | 5,170 | 10,800 |
| December 18, 2025 | 5,160 | 5,190 | 5,190 | 5,210 | 5,130 | 15,600 |
| December 17, 2025 | 5,240 | 5,170 | 5,170 | 5,250 | 5,170 | 9,100 |
| December 16, 2025 | 5,250 | 5,200 | 5,200 | 5,250 | 5,180 | 10,400 |
| December 15, 2025 | 5,210 | 5,250 | 5,250 | 5,270 | 5,190 | 11,400 |
| December 12, 2025 | 5,140 | 5,230 | 5,230 | 5,230 | 5,100 | 27,000 |
| December 11, 2025 | 5,100 | 5,060 | 5,060 | 5,150 | 5,060 | 7,900 |
| December 10, 2025 | 5,080 | 5,130 | 5,130 | 5,170 | 5,050 | 33,100 |
| December 09, 2025 | 5,110 | 5,120 | 5,120 | 5,130 | 5,030 | 17,100 |
| December 08, 2025 | 5,100 | 5,110 | 5,110 | 5,140 | 5,090 | 11,600 |
| December 05, 2025 | 5,150 | 5,110 | 5,110 | 5,160 | 5,100 | 11,500 |
| December 04, 2025 | 5,170 | 5,190 | 5,190 | 5,190 | 5,130 | 10,300 |
| December 03, 2025 | 5,170 | 5,110 | 5,110 | 5,190 | 5,110 | 10,900 |
| December 02, 2025 | 5,170 | 5,150 | 5,150 | 5,200 | 5,150 | 11,300 |
| December 01, 2025 | 5,170 | 5,200 | 5,200 | 5,220 | 5,150 | 13,200 |
| November 28, 2025 | 5,190 | 5,200 | 5,200 | 5,210 | 5,170 | 7,500 |
| November 27, 2025 | 5,300 | 5,200 | 5,200 | 5,360 | 5,180 | 13,800 |
| November 26, 2025 | 5,190 | 5,300 | 5,300 | 5,320 | 5,190 | 18,100 |
| November 25, 2025 | 5,130 | 5,230 | 5,230 | 5,240 | 5,120 | 17,400 |
| November 21, 2025 | 5,090 | 5,160 | 5,160 | 5,160 | 5,090 | 33,900 |
| November 20, 2025 | 5,070 | 5,090 | 5,090 | 5,170 | 5,070 | 18,900 |
| November 19, 2025 | 5,020 | 5,070 | 5,070 | 5,110 | 5,020 | 11,100 |
| November 18, 2025 | 5,010 | 5,040 | 5,040 | 5,060 | 4,945 | 22,500 |
| November 17, 2025 | 5,120 | 5,030 | 5,030 | 5,120 | 5,000 | 19,700 |
| November 14, 2025 | 5,090 | 5,090 | 5,090 | 5,120 | 5,040 | 13,100 |
| November 13, 2025 | 5,080 | 5,080 | 5,080 | 5,100 | 5,050 | 12,900 |
| November 12, 2025 | 5,020 | 5,040 | 5,040 | 5,070 | 5,020 | 12,700 |
| November 11, 2025 | 5,000 | 5,020 | 5,020 | 5,060 | 4,950 | 12,000 |
| November 10, 2025 | 5,000 | 5,030 | 5,030 | 5,060 | 4,975 | 12,100 |
| November 07, 2025 | 4,980 | 4,995 | 4,995 | 5,000 | 4,965 | 6,400 |
| November 06, 2025 | 4,960 | 4,980 | 4,980 | 5,030 | 4,960 | 9,100 |
| November 05, 2025 | 4,960 | 4,960 | 4,960 | 5,010 | 4,905 | 22,300 |
| November 04, 2025 | 5,010 | 5,010 | 5,010 | 5,030 | 4,930 | 15,200 |
| October 31, 2025 | 5,000 | 5,000 | 5,000 | 5,010 | 4,940 | 16,200 |
| October 30, 2025 | 4,990 | 5,010 | 5,010 | 5,020 | 4,955 | 24,300 |
| October 29, 2025 | 5,110 | 4,995 | 4,995 | 5,110 | 4,960 | 20,000 |
| October 28, 2025 | 5,200 | 5,100 | 5,100 | 5,200 | 5,090 | 10,100 |
| October 27, 2025 | 5,210 | 5,220 | 5,220 | 5,250 | 5,210 | 13,000 |
| October 24, 2025 | 5,200 | 5,170 | 5,170 | 5,210 | 5,140 | 11,400 |
| October 23, 2025 | 5,080 | 5,180 | 5,180 | 5,200 | 5,080 | 14,200 |
| October 22, 2025 | 5,080 | 5,150 | 5,150 | 5,150 | 5,060 | 22,200 |
| October 21, 2025 | 5,100 | 5,070 | 5,070 | 5,110 | 5,060 | 8,500 |
| October 20, 2025 | 5,060 | 5,100 | 5,100 | 5,120 | 5,050 | 10,600 |
| October 17, 2025 | 5,040 | 5,000 | 5,000 | 5,090 | 4,980 | 15,200 |
| October 16, 2025 | 5,020 | 5,040 | 5,040 | 5,040 | 5,000 | 15,500 |
| October 15, 2025 | 4,990 | 5,000 | 5,000 | 5,000 | 4,935 | 14,800 |
| October 14, 2025 | 5,000 | 4,950 | 4,950 | 5,000 | 4,900 | 24,800 |
| October 10, 2025 | 5,200 | 5,000 | 5,000 | 5,200 | 5,000 | 25,700 |
| October 09, 2025 | 5,200 | 5,220 | 5,220 | 5,240 | 5,160 | 24,300 |
| October 08, 2025 | 5,100 | 5,200 | 5,200 | 5,260 | 5,100 | 47,900 |
| October 07, 2025 | 5,050 | 5,060 | 5,060 | 5,100 | 5,030 | 21,500 |
| October 06, 2025 | 5,000 | 5,020 | 5,020 | 5,060 | 4,975 | 26,300 |
| October 03, 2025 | 4,890 | 4,900 | 4,900 | 4,945 | 4,860 | 13,100 |
| October 02, 2025 | 4,865 | 4,890 | 4,890 | 4,945 | 4,815 | 28,600 |
| October 01, 2025 | 5,000 | 4,865 | 4,865 | 5,030 | 4,860 | 28,800 |
| September 30, 2025 | 5,070 | 5,050 | 5,050 | 5,120 | 5,000 | 19,300 |
| September 29, 2025 | 5,100 | 5,090 | 5,090 | 5,130 | 5,040 | 27,600 |