6,040.00
+70(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6,050 | 6,040 | 6,040 | 6,070 | 5,970 | 31,800 |
| December 24, 2025 | 6,130 | 5,970 | 5,970 | 6,150 | 5,970 | 39,900 |
| December 23, 2025 | 6,150 | 6,120 | 6,120 | 6,150 | 6,050 | 53,100 |
| December 22, 2025 | 6,060 | 6,130 | 6,130 | 6,160 | 6,000 | 71,000 |
| December 19, 2025 | 5,920 | 5,960 | 5,960 | 6,000 | 5,840 | 48,500 |
| December 18, 2025 | 5,950 | 5,870 | 5,870 | 5,970 | 5,850 | 71,600 |
| December 17, 2025 | 5,980 | 6,010 | 6,010 | 6,110 | 5,860 | 57,300 |
| December 16, 2025 | 6,320 | 5,920 | 5,920 | 6,330 | 5,910 | 101,800 |
| December 15, 2025 | 6,060 | 6,320 | 6,320 | 6,320 | 5,980 | 73,000 |
| December 12, 2025 | 6,070 | 6,180 | 6,180 | 6,300 | 6,020 | 81,900 |
| December 11, 2025 | 5,890 | 5,970 | 5,970 | 6,180 | 5,870 | 161,200 |
| December 10, 2025 | 5,950 | 5,840 | 5,840 | 5,990 | 5,830 | 35,800 |
| December 09, 2025 | 6,000 | 5,970 | 5,970 | 6,060 | 5,830 | 74,700 |
| December 08, 2025 | 5,790 | 5,940 | 5,940 | 5,940 | 5,760 | 47,600 |
| December 05, 2025 | 5,780 | 5,770 | 5,770 | 5,840 | 5,740 | 33,300 |
| December 04, 2025 | 5,810 | 5,770 | 5,770 | 5,830 | 5,730 | 51,100 |
| December 03, 2025 | 5,700 | 5,710 | 5,710 | 5,770 | 5,650 | 32,200 |
| December 02, 2025 | 5,730 | 5,660 | 5,660 | 5,740 | 5,590 | 44,300 |
| December 01, 2025 | 5,850 | 5,770 | 5,770 | 5,950 | 5,630 | 85,300 |
| November 28, 2025 | 5,550 | 5,790 | 5,790 | 5,950 | 5,480 | 125,500 |
| November 27, 2025 | 5,350 | 5,520 | 5,520 | 5,570 | 5,340 | 95,000 |
| November 26, 2025 | 5,200 | 5,400 | 5,400 | 5,410 | 5,090 | 129,000 |
| November 25, 2025 | 5,150 | 5,160 | 5,160 | 5,230 | 5,120 | 49,400 |
| November 21, 2025 | 4,915 | 5,130 | 5,130 | 5,230 | 4,905 | 95,100 |
| November 20, 2025 | 5,280 | 5,110 | 5,110 | 5,300 | 5,090 | 61,800 |
| November 19, 2025 | 4,910 | 5,130 | 5,130 | 5,150 | 4,870 | 88,800 |
| November 18, 2025 | 5,100 | 4,920 | 4,920 | 5,110 | 4,915 | 66,300 |
| November 17, 2025 | 4,925 | 5,130 | 5,130 | 5,160 | 4,890 | 63,800 |
| November 14, 2025 | 5,330 | 4,935 | 4,935 | 5,330 | 4,920 | 292,300 |
| November 13, 2025 | 5,130 | 5,280 | 5,280 | 5,330 | 5,130 | 135,600 |
| November 12, 2025 | 5,130 | 5,230 | 5,230 | 5,230 | 5,100 | 55,100 |
| November 11, 2025 | 5,150 | 5,130 | 5,130 | 5,170 | 5,050 | 73,400 |
| November 10, 2025 | 5,020 | 5,120 | 5,120 | 5,120 | 4,995 | 56,500 |
| November 07, 2025 | 5,020 | 4,950 | 4,950 | 5,020 | 4,915 | 37,100 |
| November 06, 2025 | 5,050 | 4,985 | 4,985 | 5,080 | 4,985 | 48,500 |
| November 05, 2025 | 5,050 | 4,985 | 4,985 | 5,080 | 4,985 | 60,700 |
| November 04, 2025 | 5,050 | 5,020 | 5,020 | 5,080 | 4,890 | 60,700 |
| October 31, 2025 | 4,940 | 5,030 | 5,030 | 5,030 | 4,905 | 47,900 |
| October 30, 2025 | 4,940 | 5,030 | 5,030 | 5,030 | 4,905 | 81,200 |
| October 29, 2025 | 5,030 | 4,960 | 4,960 | 5,060 | 4,955 | 41,900 |
| October 28, 2025 | 5,120 | 5,030 | 5,030 | 5,150 | 5,000 | 53,200 |
| October 27, 2025 | 5,260 | 5,150 | 5,150 | 5,270 | 5,120 | 36,400 |
| October 24, 2025 | 5,120 | 5,180 | 5,180 | 5,210 | 5,100 | 65,300 |
| October 23, 2025 | 5,080 | 5,060 | 5,060 | 5,130 | 5,030 | 50,900 |
| October 22, 2025 | 5,060 | 5,090 | 5,090 | 5,100 | 5,030 | 39,800 |
| October 21, 2025 | 5,250 | 5,060 | 5,060 | 5,250 | 5,040 | 48,100 |
| October 20, 2025 | 5,090 | 5,210 | 5,210 | 5,220 | 5,040 | 73,500 |
| October 17, 2025 | 5,080 | 5,080 | 5,080 | 5,230 | 5,060 | 90,200 |
| October 16, 2025 | 5,000 | 5,030 | 5,030 | 5,080 | 4,990 | 48,800 |
| October 15, 2025 | 4,820 | 5,000 | 5,000 | 5,020 | 4,805 | 47,300 |
| October 14, 2025 | 4,870 | 4,820 | 4,820 | 4,975 | 4,820 | 53,800 |
| October 10, 2025 | 5,050 | 4,940 | 4,940 | 5,100 | 4,940 | 48,800 |
| October 09, 2025 | 5,070 | 5,120 | 5,120 | 5,160 | 5,020 | 84,100 |
| October 08, 2025 | 4,900 | 5,050 | 5,050 | 5,050 | 4,900 | 60,900 |
| October 07, 2025 | 4,805 | 4,925 | 4,925 | 5,020 | 4,785 | 86,200 |
| October 06, 2025 | 4,790 | 4,810 | 4,810 | 4,825 | 4,705 | 78,600 |
| October 03, 2025 | 4,435 | 4,675 | 4,675 | 4,685 | 4,435 | 72,400 |
| October 02, 2025 | 4,390 | 4,430 | 4,430 | 4,450 | 4,375 | 25,300 |
| October 01, 2025 | 4,525 | 4,400 | 4,400 | 4,525 | 4,380 | 43,300 |
| September 30, 2025 | 4,675 | 4,565 | 4,565 | 4,675 | 4,565 | 20,700 |