5,722.00
-68(-1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,793 | 5,790 | 5,790 | 5,845 | 5,716 | 354,300 |
| December 23, 2025 | 5,977 | 5,841 | 5,841 | 5,985 | 5,803 | 378,000 |
| December 22, 2025 | 6,061 | 5,877 | 5,877 | 6,090 | 5,866 | 351,400 |
| December 19, 2025 | 6,000 | 5,988 | 5,988 | 6,060 | 5,955 | 560,800 |
| December 18, 2025 | 6,045 | 5,968 | 5,968 | 6,100 | 5,853 | 875,500 |
| December 17, 2025 | 5,982 | 6,045 | 6,045 | 6,056 | 5,910 | 788,200 |
| December 16, 2025 | 5,850 | 5,987 | 5,987 | 6,056 | 5,840 | 912,600 |
| December 15, 2025 | 5,696 | 5,809 | 5,809 | 5,880 | 5,662 | 662,500 |
| December 12, 2025 | 5,816 | 5,596 | 5,596 | 5,841 | 5,544 | 919,400 |
| December 11, 2025 | 5,953 | 5,796 | 5,796 | 5,953 | 5,690 | 933,500 |
| December 10, 2025 | 5,925 | 5,974 | 5,974 | 6,140 | 5,789 | 1.55M |
| December 09, 2025 | 5,719 | 5,925 | 5,925 | 6,083 | 5,709 | 3.33M |
| December 08, 2025 | 6,160 | 5,719 | 5,719 | 6,529 | 5,434 | 10.55M |
| December 05, 2025 | 5,023 | 5,023 | 5,023 | 5,023 | 5,023 | 259,700 |
| December 04, 2025 | 4,323 | 4,323 | 4,323 | 4,323 | 4,323 | 191,500 |
| December 03, 2025 | 3,598 | 3,623 | 3,623 | 3,642 | 3,580 | 367,700 |
| December 02, 2025 | 3,542 | 3,642 | 3,642 | 3,642 | 3,530 | 551,500 |
| December 01, 2025 | 3,600 | 3,553 | 3,553 | 3,617 | 3,522 | 795,600 |
| November 28, 2025 | 3,642 | 3,633 | 3,633 | 3,667 | 3,624 | 284,800 |
| November 27, 2025 | 3,660 | 3,644 | 3,644 | 3,708 | 3,635 | 108,000 |
| November 26, 2025 | 3,614 | 3,701 | 3,701 | 3,701 | 3,602 | 328,900 |
| November 25, 2025 | 3,620 | 3,602 | 3,602 | 3,632 | 3,583 | 293,600 |
| November 21, 2025 | 3,603 | 3,627 | 3,627 | 3,643 | 3,603 | 574,500 |
| November 20, 2025 | 3,600 | 3,624 | 3,624 | 3,644 | 3,600 | 301,600 |
| November 19, 2025 | 3,530 | 3,620 | 3,620 | 3,659 | 3,530 | 547,300 |
| November 18, 2025 | 3,552 | 3,525 | 3,525 | 3,635 | 3,508 | 328,500 |
| November 17, 2025 | 3,558 | 3,546 | 3,546 | 3,572 | 3,477 | 372,200 |
| November 14, 2025 | 3,361 | 3,554 | 3,554 | 3,637 | 3,332 | 674,300 |
| November 13, 2025 | 3,364 | 3,357 | 3,357 | 3,400 | 3,354 | 225,000 |
| November 12, 2025 | 3,327 | 3,340 | 3,340 | 3,364 | 3,316 | 182,800 |
| November 11, 2025 | 3,275 | 3,304 | 3,304 | 3,308 | 3,263 | 213,400 |
| November 10, 2025 | 3,290 | 3,261 | 3,261 | 3,290 | 3,261 | 168,500 |
| November 07, 2025 | 3,251 | 3,279 | 3,279 | 3,286 | 3,247 | 185,800 |
| November 06, 2025 | 3,245 | 3,227 | 3,227 | 3,258 | 3,227 | 170,400 |
| November 05, 2025 | 3,245 | 3,227 | 3,227 | 3,258 | 3,227 | 214,500 |
| November 04, 2025 | 3,270 | 3,248 | 3,248 | 3,290 | 3,203 | 293,700 |
| October 31, 2025 | 3,272 | 3,221 | 3,221 | 3,277 | 3,221 | 272,200 |
| October 30, 2025 | 3,272 | 3,221 | 3,221 | 3,277 | 3,221 | 415,400 |
| October 29, 2025 | 3,300 | 3,217 | 3,217 | 3,306 | 3,212 | 261,700 |
| October 28, 2025 | 3,325 | 3,313 | 3,313 | 3,333 | 3,292 | 174,000 |
| October 27, 2025 | 3,349 | 3,336 | 3,336 | 3,363 | 3,327 | 199,100 |
| October 24, 2025 | 3,362 | 3,321 | 3,321 | 3,370 | 3,318 | 124,700 |
| October 23, 2025 | 3,388 | 3,382 | 3,382 | 3,414 | 3,363 | 324,300 |
| October 22, 2025 | 3,318 | 3,369 | 3,369 | 3,380 | 3,318 | 380,700 |
| October 21, 2025 | 3,286 | 3,291 | 3,291 | 3,305 | 3,285 | 105,300 |
| October 20, 2025 | 3,300 | 3,290 | 3,290 | 3,316 | 3,282 | 203,300 |
| October 17, 2025 | 3,258 | 3,249 | 3,249 | 3,263 | 3,241 | 127,500 |
| October 16, 2025 | 3,262 | 3,258 | 3,258 | 3,270 | 3,247 | 102,400 |
| October 15, 2025 | 3,244 | 3,246 | 3,246 | 3,256 | 3,225 | 179,300 |
| October 14, 2025 | 3,220 | 3,213 | 3,213 | 3,253 | 3,187 | 465,300 |
| October 10, 2025 | 3,346 | 3,284 | 3,284 | 3,352 | 3,284 | 239,200 |
| October 09, 2025 | 3,305 | 3,387 | 3,387 | 3,387 | 3,300 | 318,200 |
| October 08, 2025 | 3,316 | 3,314 | 3,314 | 3,341 | 3,307 | 186,000 |
| October 07, 2025 | 3,310 | 3,316 | 3,316 | 3,345 | 3,297 | 233,800 |
| October 06, 2025 | 3,330 | 3,330 | 3,330 | 3,365 | 3,311 | 336,700 |
| October 03, 2025 | 3,300 | 3,296 | 3,296 | 3,314 | 3,285 | 289,600 |
| October 02, 2025 | 3,290 | 3,293 | 3,293 | 3,305 | 3,240 | 221,100 |
| October 01, 2025 | 3,333 | 3,262 | 3,262 | 3,342 | 3,262 | 285,300 |
| September 30, 2025 | 3,270 | 3,333 | 3,333 | 3,339 | 3,265 | 344,500 |
| September 29, 2025 | 3,319 | 3,265 | 3,265 | 3,320 | 3,262 | 315,300 |