5,165.00
-51(-0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,252 | 5,216 | 5,216 | 5,283 | 5,192 | 116,100 |
| December 23, 2025 | 5,287 | 5,275 | 5,275 | 5,300 | 5,246 | 131,400 |
| December 22, 2025 | 5,275 | 5,287 | 5,287 | 5,319 | 5,245 | 165,500 |
| December 19, 2025 | 5,211 | 5,214 | 5,214 | 5,216 | 5,148 | 135,300 |
| December 18, 2025 | 5,190 | 5,152 | 5,152 | 5,190 | 5,112 | 174,500 |
| December 17, 2025 | 5,203 | 5,200 | 5,200 | 5,263 | 5,148 | 236,700 |
| December 16, 2025 | 5,320 | 5,202 | 5,202 | 5,346 | 5,188 | 206,000 |
| December 15, 2025 | 5,278 | 5,370 | 5,370 | 5,394 | 5,219 | 392,100 |
| December 12, 2025 | 5,276 | 5,264 | 5,264 | 5,305 | 5,222 | 212,000 |
| December 11, 2025 | 5,257 | 5,263 | 5,263 | 5,287 | 5,219 | 218,500 |
| December 10, 2025 | 5,199 | 5,202 | 5,202 | 5,228 | 5,155 | 205,500 |
| December 09, 2025 | 5,202 | 5,184 | 5,184 | 5,217 | 5,155 | 124,700 |
| December 08, 2025 | 5,091 | 5,203 | 5,203 | 5,235 | 5,082 | 275,600 |
| December 05, 2025 | 5,032 | 5,076 | 5,076 | 5,134 | 5,032 | 207,300 |
| December 04, 2025 | 5,079 | 5,093 | 5,093 | 5,116 | 5,054 | 141,100 |
| December 03, 2025 | 5,073 | 5,100 | 5,100 | 5,118 | 5,069 | 140,500 |
| December 02, 2025 | 5,061 | 5,071 | 5,071 | 5,099 | 5,048 | 153,100 |
| December 01, 2025 | 5,093 | 5,054 | 5,054 | 5,113 | 5,037 | 254,200 |
| November 28, 2025 | 5,091 | 5,092 | 5,092 | 5,120 | 5,045 | 206,800 |
| November 27, 2025 | 5,090 | 5,091 | 5,091 | 5,125 | 5,061 | 214,300 |
| November 26, 2025 | 5,082 | 5,060 | 5,060 | 5,093 | 5,048 | 185,300 |
| November 25, 2025 | 5,087 | 5,022 | 5,022 | 5,119 | 4,993 | 182,700 |
| November 21, 2025 | 4,995 | 5,040 | 5,040 | 5,040 | 4,943 | 318,700 |
| November 20, 2025 | 5,048 | 5,083 | 5,083 | 5,127 | 5,014 | 356,200 |
| November 19, 2025 | 4,831 | 4,863 | 4,863 | 4,885 | 4,783 | 356,800 |
| November 18, 2025 | 4,945 | 4,792 | 4,792 | 4,969 | 4,766 | 450,900 |
| November 17, 2025 | 5,033 | 4,983 | 4,983 | 5,044 | 4,964 | 336,900 |
| November 14, 2025 | 5,134 | 5,042 | 5,042 | 5,150 | 5,029 | 288,000 |
| November 13, 2025 | 5,220 | 5,220 | 5,220 | 5,274 | 5,180 | 151,100 |
| November 12, 2025 | 5,148 | 5,183 | 5,183 | 5,192 | 5,117 | 203,000 |
| November 11, 2025 | 5,185 | 5,120 | 5,120 | 5,185 | 5,089 | 145,500 |
| November 10, 2025 | 5,185 | 5,144 | 5,144 | 5,188 | 5,116 | 204,700 |
| November 07, 2025 | 5,076 | 5,097 | 5,097 | 5,188 | 5,001 | 386,300 |
| November 06, 2025 | 5,110 | 5,126 | 5,126 | 5,155 | 5,054 | 432,700 |
| November 05, 2025 | 4,838 | 4,967 | 4,967 | 5,005 | 4,809 | 1.02M |
| November 04, 2025 | 5,400 | 5,078 | 5,078 | 5,489 | 4,944 | 1.5M |
| October 31, 2025 | 5,163 | 5,142 | 5,142 | 5,167 | 5,051 | 430,700 |
| October 30, 2025 | 5,033 | 5,080 | 5,080 | 5,113 | 5,030 | 726,900 |
| October 29, 2025 | 5,012 | 5,013 | 5,013 | 5,054 | 5,002 | 238,400 |
| October 28, 2025 | 5,150 | 4,999 | 4,999 | 5,193 | 4,997 | 269,000 |
| October 27, 2025 | 5,179 | 5,208 | 5,208 | 5,208 | 5,131 | 324,900 |
| October 24, 2025 | 5,035 | 5,081 | 5,081 | 5,090 | 5,018 | 290,200 |
| October 23, 2025 | 4,889 | 4,965 | 4,965 | 4,986 | 4,889 | 188,800 |
| October 22, 2025 | 4,914 | 4,923 | 4,923 | 4,948 | 4,878 | 302,000 |
| October 21, 2025 | 4,953 | 4,920 | 4,920 | 4,970 | 4,893 | 182,600 |
| October 20, 2025 | 4,933 | 4,950 | 4,950 | 4,968 | 4,883 | 167,100 |
| October 17, 2025 | 4,889 | 4,863 | 4,863 | 4,909 | 4,859 | 132,400 |
| October 16, 2025 | 4,943 | 4,898 | 4,898 | 4,969 | 4,885 | 144,400 |
| October 15, 2025 | 4,856 | 4,913 | 4,913 | 4,919 | 4,847 | 191,800 |
| October 14, 2025 | 4,824 | 4,844 | 4,844 | 4,900 | 4,810 | 276,900 |
| October 10, 2025 | 5,031 | 4,948 | 4,948 | 5,048 | 4,915 | 252,500 |
| October 09, 2025 | 5,040 | 5,115 | 5,115 | 5,115 | 5,035 | 189,900 |
| October 08, 2025 | 5,056 | 5,032 | 5,032 | 5,093 | 5,032 | 214,700 |
| October 07, 2025 | 5,069 | 5,114 | 5,114 | 5,132 | 5,063 | 269,600 |
| October 06, 2025 | 5,159 | 5,056 | 5,056 | 5,159 | 5,041 | 271,500 |
| October 03, 2025 | 4,955 | 4,996 | 4,996 | 5,013 | 4,939 | 247,000 |
| October 02, 2025 | 4,930 | 4,939 | 4,939 | 4,997 | 4,910 | 222,400 |
| October 01, 2025 | 4,925 | 4,935 | 4,935 | 4,948 | 4,881 | 216,100 |
| September 30, 2025 | 4,968 | 4,963 | 4,963 | 4,988 | 4,915 | 200,500 |
| September 29, 2025 | 5,010 | 4,961 | 4,961 | 5,054 | 4,942 | 219,800 |