5,240.00
+100(+1.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5,140 | 5,240 | 5,240 | 5,290 | 5,130 | 31,900 |
| December 24, 2025 | 5,240 | 5,140 | 5,140 | 5,240 | 5,110 | 50,100 |
| December 23, 2025 | 5,090 | 5,260 | 5,260 | 5,290 | 5,080 | 51,600 |
| December 22, 2025 | 5,070 | 5,040 | 5,040 | 5,150 | 4,975 | 48,900 |
| December 19, 2025 | 4,935 | 5,070 | 5,070 | 5,100 | 4,925 | 41,200 |
| December 18, 2025 | 4,810 | 4,940 | 4,940 | 4,945 | 4,810 | 29,000 |
| December 17, 2025 | 4,860 | 4,860 | 4,860 | 4,865 | 4,760 | 50,800 |
| December 16, 2025 | 5,030 | 4,860 | 4,860 | 5,030 | 4,855 | 44,500 |
| December 15, 2025 | 4,950 | 5,030 | 5,030 | 5,080 | 4,880 | 23,400 |
| December 12, 2025 | 4,920 | 4,965 | 4,965 | 4,965 | 4,910 | 38,200 |
| December 11, 2025 | 5,000 | 4,865 | 4,865 | 5,030 | 4,865 | 44,800 |
| December 10, 2025 | 5,090 | 5,000 | 5,000 | 5,100 | 4,990 | 32,100 |
| December 09, 2025 | 5,120 | 4,970 | 4,970 | 5,190 | 4,955 | 53,400 |
| December 08, 2025 | 5,120 | 5,120 | 5,120 | 5,170 | 5,080 | 28,200 |
| December 05, 2025 | 5,220 | 5,110 | 5,110 | 5,270 | 5,100 | 29,500 |
| December 04, 2025 | 5,150 | 5,280 | 5,280 | 5,300 | 5,130 | 39,800 |
| December 03, 2025 | 5,110 | 5,170 | 5,170 | 5,210 | 5,110 | 23,100 |
| December 02, 2025 | 5,260 | 5,130 | 5,130 | 5,300 | 5,120 | 30,800 |
| December 01, 2025 | 5,500 | 5,250 | 5,250 | 5,520 | 5,240 | 31,300 |
| November 28, 2025 | 5,350 | 5,490 | 5,490 | 5,530 | 5,330 | 54,900 |
| November 27, 2025 | 5,330 | 5,290 | 5,290 | 5,430 | 5,280 | 20,800 |
| November 26, 2025 | 5,160 | 5,360 | 5,360 | 5,380 | 5,130 | 54,600 |
| November 25, 2025 | 5,160 | 5,060 | 5,060 | 5,190 | 5,040 | 34,900 |
| November 21, 2025 | 4,960 | 5,200 | 5,200 | 5,320 | 4,960 | 96,500 |
| November 20, 2025 | 5,160 | 4,905 | 4,905 | 5,230 | 4,870 | 119,400 |
| November 19, 2025 | 5,240 | 5,150 | 5,150 | 5,240 | 5,110 | 44,900 |
| November 18, 2025 | 5,200 | 5,240 | 5,240 | 5,320 | 5,150 | 51,400 |
| November 17, 2025 | 5,470 | 5,260 | 5,260 | 5,500 | 5,240 | 88,200 |
| November 14, 2025 | 5,700 | 5,500 | 5,500 | 5,890 | 5,410 | 169,500 |
| November 13, 2025 | 5,840 | 5,540 | 5,540 | 5,840 | 5,540 | 85,400 |
| November 12, 2025 | 5,760 | 5,840 | 5,840 | 5,900 | 5,710 | 42,000 |
| November 11, 2025 | 5,660 | 5,690 | 5,690 | 5,720 | 5,580 | 25,700 |
| November 10, 2025 | 5,640 | 5,660 | 5,660 | 5,690 | 5,620 | 16,100 |
| November 07, 2025 | 5,570 | 5,630 | 5,630 | 5,670 | 5,560 | 17,400 |
| November 06, 2025 | 5,620 | 5,660 | 5,660 | 5,760 | 5,580 | 30,900 |
| November 05, 2025 | 5,550 | 5,580 | 5,580 | 5,610 | 5,440 | 49,500 |
| November 04, 2025 | 5,680 | 5,600 | 5,600 | 5,700 | 5,600 | 42,500 |
| October 31, 2025 | 5,780 | 5,780 | 5,780 | 5,880 | 5,760 | 33,000 |
| October 30, 2025 | 5,830 | 5,780 | 5,780 | 5,850 | 5,710 | 32,800 |
| October 29, 2025 | 6,000 | 5,770 | 5,770 | 6,000 | 5,740 | 40,200 |
| October 28, 2025 | 6,100 | 5,950 | 5,950 | 6,120 | 5,940 | 33,700 |
| October 27, 2025 | 6,250 | 6,160 | 6,160 | 6,310 | 6,160 | 18,800 |
| October 24, 2025 | 6,250 | 6,230 | 6,230 | 6,250 | 6,120 | 15,100 |
| October 23, 2025 | 6,170 | 6,150 | 6,150 | 6,270 | 6,150 | 15,800 |
| October 22, 2025 | 6,190 | 6,270 | 6,270 | 6,300 | 6,160 | 25,300 |
| October 21, 2025 | 6,150 | 6,190 | 6,190 | 6,300 | 6,110 | 32,500 |
| October 20, 2025 | 6,050 | 6,250 | 6,250 | 6,280 | 6,030 | 43,800 |
| October 17, 2025 | 5,900 | 5,930 | 5,930 | 5,940 | 5,850 | 25,500 |
| October 16, 2025 | 6,110 | 6,000 | 6,000 | 6,110 | 5,940 | 22,400 |
| October 15, 2025 | 5,900 | 6,050 | 6,050 | 6,050 | 5,870 | 22,600 |
| October 14, 2025 | 5,990 | 5,800 | 5,800 | 6,000 | 5,770 | 46,400 |
| October 10, 2025 | 6,240 | 6,140 | 6,140 | 6,240 | 6,040 | 30,800 |
| October 09, 2025 | 6,160 | 6,250 | 6,250 | 6,290 | 6,130 | 35,000 |
| October 08, 2025 | 5,990 | 6,260 | 6,260 | 6,310 | 5,970 | 59,500 |
| October 07, 2025 | 6,310 | 5,990 | 5,990 | 6,310 | 5,720 | 202,700 |
| October 06, 2025 | 6,200 | 6,340 | 6,340 | 6,350 | 6,120 | 63,300 |
| October 03, 2025 | 5,910 | 6,130 | 6,130 | 6,170 | 5,910 | 28,700 |
| October 02, 2025 | 6,000 | 5,940 | 5,940 | 6,070 | 5,930 | 28,400 |
| October 01, 2025 | 6,160 | 6,010 | 6,010 | 6,160 | 5,990 | 28,000 |
| September 30, 2025 | 6,130 | 6,160 | 6,160 | 6,170 | 6,050 | 14,400 |