4,756.00
+8(+0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4,791 | 4,755 | 4,755 | 4,823 | 4,700 | 109,600 |
| December 24, 2025 | 4,776 | 4,748 | 4,748 | 4,812 | 4,725 | 309,000 |
| December 23, 2025 | 4,721 | 4,772 | 4,772 | 4,807 | 4,686 | 371,000 |
| December 22, 2025 | 4,714 | 4,686 | 4,686 | 4,721 | 4,630 | 298,700 |
| December 19, 2025 | 4,698 | 4,684 | 4,684 | 4,732 | 4,681 | 753,800 |
| December 18, 2025 | 4,648 | 4,655 | 4,655 | 4,670 | 4,617 | 471,400 |
| December 17, 2025 | 4,682 | 4,640 | 4,640 | 4,693 | 4,608 | 470,900 |
| December 16, 2025 | 4,742 | 4,693 | 4,693 | 4,745 | 4,689 | 743,700 |
| December 15, 2025 | 4,771 | 4,775 | 4,775 | 4,804 | 4,723 | 611,800 |
| December 12, 2025 | 4,727 | 4,763 | 4,763 | 4,798 | 4,727 | 816,300 |
| December 11, 2025 | 4,800 | 4,696 | 4,696 | 4,803 | 4,696 | 371,500 |
| December 10, 2025 | 4,721 | 4,775 | 4,775 | 4,798 | 4,715 | 440,100 |
| December 09, 2025 | 4,739 | 4,715 | 4,715 | 4,761 | 4,695 | 533,100 |
| December 08, 2025 | 4,713 | 4,765 | 4,765 | 4,783 | 4,681 | 354,100 |
| December 05, 2025 | 4,783 | 4,720 | 4,720 | 4,814 | 4,696 | 544,000 |
| December 04, 2025 | 4,799 | 4,831 | 4,831 | 4,904 | 4,792 | 301,300 |
| December 03, 2025 | 4,840 | 4,799 | 4,799 | 4,848 | 4,774 | 472,700 |
| December 02, 2025 | 4,958 | 4,799 | 4,799 | 4,970 | 4,794 | 584,000 |
| December 01, 2025 | 5,062 | 4,970 | 4,970 | 5,093 | 4,970 | 298,300 |
| November 28, 2025 | 5,079 | 5,083 | 5,083 | 5,119 | 5,035 | 506,000 |
| November 27, 2025 | 5,000 | 5,050 | 5,050 | 5,069 | 4,995 | 361,900 |
| November 26, 2025 | 4,929 | 4,984 | 4,984 | 4,995 | 4,903 | 489,400 |
| November 25, 2025 | 4,990 | 4,901 | 4,901 | 5,022 | 4,850 | 704,300 |
| November 21, 2025 | 4,779 | 4,988 | 4,988 | 4,988 | 4,779 | 1.17M |
| November 20, 2025 | 4,890 | 4,779 | 4,779 | 4,935 | 4,772 | 433,700 |
| November 19, 2025 | 4,821 | 4,750 | 4,750 | 4,830 | 4,728 | 493,900 |
| November 18, 2025 | 4,846 | 4,793 | 4,793 | 4,880 | 4,774 | 586,400 |
| November 17, 2025 | 4,970 | 4,899 | 4,899 | 5,021 | 4,899 | 430,900 |
| November 14, 2025 | 5,010 | 5,040 | 5,040 | 5,040 | 4,957 | 386,500 |
| November 13, 2025 | 5,037 | 5,026 | 5,026 | 5,085 | 5,023 | 332,600 |
| November 12, 2025 | 5,024 | 5,028 | 5,028 | 5,110 | 4,985 | 490,600 |
| November 11, 2025 | 5,072 | 5,024 | 5,024 | 5,092 | 5,010 | 370,800 |
| November 10, 2025 | 4,999 | 5,022 | 5,022 | 5,032 | 4,938 | 492,800 |
| November 07, 2025 | 4,924 | 4,949 | 4,949 | 4,979 | 4,898 | 575,000 |
| November 06, 2025 | 4,871 | 4,875 | 4,875 | 4,924 | 4,836 | 672,700 |
| November 05, 2025 | 4,932 | 4,834 | 4,834 | 4,969 | 4,788 | 763,900 |
| November 04, 2025 | 5,114 | 4,896 | 4,896 | 5,125 | 4,896 | 1.05M |
| October 31, 2025 | 5,189 | 5,128 | 5,128 | 5,241 | 5,001 | 1.01M |
| October 30, 2025 | 5,184 | 5,089 | 5,089 | 5,250 | 4,991 | 3.81M |
| October 29, 2025 | 4,983 | 5,092 | 5,092 | 5,101 | 4,960 | 909,100 |
| October 28, 2025 | 5,047 | 4,953 | 4,953 | 5,057 | 4,933 | 639,100 |
| October 27, 2025 | 5,086 | 5,086 | 5,086 | 5,130 | 5,066 | 746,200 |
| October 24, 2025 | 5,026 | 5,050 | 5,050 | 5,056 | 4,970 | 891,100 |
| October 23, 2025 | 4,883 | 4,863 | 4,863 | 4,905 | 4,860 | 446,600 |
| October 22, 2025 | 4,899 | 4,866 | 4,866 | 4,912 | 4,854 | 484,800 |
| October 21, 2025 | 4,916 | 4,934 | 4,934 | 4,977 | 4,900 | 463,200 |
| October 20, 2025 | 4,944 | 4,916 | 4,916 | 4,975 | 4,870 | 481,600 |
| October 17, 2025 | 4,879 | 4,879 | 4,879 | 4,920 | 4,860 | 596,000 |
| October 16, 2025 | 4,965 | 4,901 | 4,901 | 5,023 | 4,873 | 559,900 |
| October 15, 2025 | 4,958 | 4,983 | 4,983 | 5,043 | 4,950 | 683,100 |
| October 14, 2025 | 4,964 | 4,994 | 4,994 | 5,086 | 4,938 | 703,300 |
| October 10, 2025 | 5,131 | 5,011 | 5,011 | 5,160 | 5,010 | 748,100 |
| October 09, 2025 | 5,168 | 5,160 | 5,160 | 5,173 | 5,051 | 639,200 |
| October 08, 2025 | 5,166 | 5,147 | 5,147 | 5,216 | 5,145 | 548,100 |
| October 07, 2025 | 5,187 | 5,207 | 5,207 | 5,263 | 5,174 | 569,400 |
| October 06, 2025 | 5,195 | 5,182 | 5,182 | 5,230 | 5,113 | 689,700 |
| October 03, 2025 | 5,083 | 5,112 | 5,112 | 5,122 | 5,067 | 434,000 |
| October 02, 2025 | 5,136 | 5,083 | 5,083 | 5,192 | 5,057 | 586,800 |
| October 01, 2025 | 5,200 | 5,110 | 5,110 | 5,209 | 5,106 | 783,100 |
| September 30, 2025 | 5,208 | 5,247 | 5,247 | 5,275 | 5,184 | 668,800 |