5,350.00
-20(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 5,360 | 5,320 | 5,320 | 5,370 | 5,310 | 17,200 |
| December 25, 2025 | 5,360 | 5,370 | 5,370 | 5,390 | 5,340 | 22,800 |
| December 24, 2025 | 5,350 | 5,340 | 5,340 | 5,360 | 5,300 | 24,200 |
| December 23, 2025 | 5,340 | 5,350 | 5,350 | 5,370 | 5,340 | 18,400 |
| December 22, 2025 | 5,330 | 5,330 | 5,330 | 5,350 | 5,300 | 18,100 |
| December 19, 2025 | 5,370 | 5,330 | 5,330 | 5,370 | 5,320 | 25,500 |
| December 18, 2025 | 5,370 | 5,370 | 5,370 | 5,380 | 5,320 | 26,000 |
| December 17, 2025 | 5,360 | 5,340 | 5,340 | 5,380 | 5,340 | 21,900 |
| December 16, 2025 | 5,360 | 5,370 | 5,370 | 5,370 | 5,320 | 21,700 |
| December 15, 2025 | 5,310 | 5,350 | 5,350 | 5,380 | 5,290 | 25,900 |
| December 12, 2025 | 5,300 | 5,330 | 5,330 | 5,330 | 5,290 | 31,200 |
| December 11, 2025 | 5,300 | 5,240 | 5,240 | 5,320 | 5,230 | 22,200 |
| December 10, 2025 | 5,300 | 5,300 | 5,300 | 5,340 | 5,250 | 29,200 |
| December 09, 2025 | 5,220 | 5,250 | 5,250 | 5,250 | 5,170 | 25,600 |
| December 08, 2025 | 5,160 | 5,220 | 5,220 | 5,220 | 5,160 | 27,800 |
| December 05, 2025 | 5,190 | 5,160 | 5,160 | 5,230 | 5,150 | 31,400 |
| December 04, 2025 | 5,210 | 5,230 | 5,230 | 5,230 | 5,190 | 30,900 |
| December 03, 2025 | 5,300 | 5,200 | 5,200 | 5,300 | 5,200 | 25,100 |
| December 02, 2025 | 5,300 | 5,300 | 5,300 | 5,310 | 5,280 | 24,400 |
| December 01, 2025 | 5,330 | 5,310 | 5,310 | 5,370 | 5,300 | 56,200 |
| November 28, 2025 | 5,340 | 5,320 | 5,320 | 5,350 | 5,310 | 48,600 |
| November 27, 2025 | 5,330 | 5,340 | 5,340 | 5,370 | 5,310 | 23,000 |
| November 26, 2025 | 5,280 | 5,330 | 5,330 | 5,360 | 5,250 | 99,000 |
| November 25, 2025 | 5,280 | 5,260 | 5,260 | 5,300 | 5,250 | 33,800 |
| November 21, 2025 | 5,220 | 5,280 | 5,280 | 5,360 | 5,220 | 31,100 |
| November 20, 2025 | 5,260 | 5,320 | 5,320 | 5,340 | 5,260 | 20,100 |
| November 19, 2025 | 5,270 | 5,250 | 5,250 | 5,300 | 5,180 | 33,300 |
| November 18, 2025 | 5,300 | 5,270 | 5,270 | 5,340 | 5,270 | 25,400 |
| November 17, 2025 | 5,340 | 5,330 | 5,330 | 5,380 | 5,310 | 40,800 |
| November 14, 2025 | 5,240 | 5,310 | 5,310 | 5,340 | 5,180 | 77,300 |
| November 13, 2025 | 5,170 | 5,240 | 5,240 | 5,270 | 5,120 | 107,000 |
| November 12, 2025 | 4,845 | 5,160 | 5,160 | 5,170 | 4,800 | 152,800 |
| November 11, 2025 | 4,830 | 4,835 | 4,835 | 4,835 | 4,780 | 20,900 |
| November 10, 2025 | 4,800 | 4,825 | 4,825 | 4,825 | 4,780 | 16,200 |
| November 07, 2025 | 4,750 | 4,780 | 4,780 | 4,795 | 4,710 | 14,100 |
| November 06, 2025 | 4,760 | 4,790 | 4,790 | 4,810 | 4,740 | 22,700 |
| November 05, 2025 | 4,760 | 4,790 | 4,790 | 4,810 | 4,740 | 32,600 |
| November 04, 2025 | 4,770 | 4,745 | 4,745 | 4,770 | 4,690 | 32,600 |
| October 31, 2025 | 4,760 | 4,780 | 4,780 | 4,790 | 4,730 | 33,700 |
| October 30, 2025 | 4,760 | 4,780 | 4,780 | 4,790 | 4,730 | 85,800 |
| October 29, 2025 | 4,730 | 4,700 | 4,700 | 4,730 | 4,690 | 41,100 |
| October 28, 2025 | 4,850 | 4,730 | 4,730 | 4,855 | 4,730 | 50,700 |
| October 27, 2025 | 4,875 | 4,890 | 4,890 | 4,895 | 4,845 | 35,600 |
| October 24, 2025 | 4,860 | 4,850 | 4,850 | 4,880 | 4,840 | 19,800 |
| October 23, 2025 | 4,800 | 4,845 | 4,845 | 4,860 | 4,790 | 29,600 |
| October 22, 2025 | 4,795 | 4,820 | 4,820 | 4,830 | 4,775 | 68,300 |
| October 21, 2025 | 4,765 | 4,790 | 4,790 | 4,795 | 4,755 | 28,200 |
| October 20, 2025 | 4,800 | 4,765 | 4,765 | 4,800 | 4,760 | 19,200 |
| October 17, 2025 | 4,770 | 4,750 | 4,750 | 4,770 | 4,710 | 25,200 |
| October 16, 2025 | 4,780 | 4,795 | 4,795 | 4,805 | 4,760 | 31,300 |
| October 15, 2025 | 4,725 | 4,770 | 4,770 | 4,775 | 4,700 | 32,200 |
| October 14, 2025 | 4,640 | 4,720 | 4,720 | 4,725 | 4,640 | 43,700 |
| October 10, 2025 | 4,740 | 4,675 | 4,675 | 4,745 | 4,675 | 45,000 |
| October 09, 2025 | 4,740 | 4,780 | 4,780 | 4,780 | 4,735 | 27,200 |
| October 08, 2025 | 4,770 | 4,740 | 4,740 | 4,780 | 4,735 | 26,900 |
| October 07, 2025 | 4,710 | 4,770 | 4,770 | 4,795 | 4,710 | 60,500 |
| October 06, 2025 | 4,710 | 4,710 | 4,710 | 4,735 | 4,695 | 40,500 |
| October 03, 2025 | 4,655 | 4,640 | 4,640 | 4,665 | 4,620 | 20,200 |
| October 02, 2025 | 4,690 | 4,655 | 4,655 | 4,725 | 4,630 | 44,700 |
| October 01, 2025 | 4,730 | 4,680 | 4,680 | 4,755 | 4,665 | 45,300 |