5,319.00
+50(+0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,298 | 5,269 | 5,269 | 5,308 | 5,269 | 219,100 |
| December 23, 2025 | 5,260 | 5,298 | 5,298 | 5,308 | 5,256 | 262,800 |
| December 22, 2025 | 5,261 | 5,251 | 5,251 | 5,271 | 5,234 | 295,300 |
| December 19, 2025 | 5,248 | 5,265 | 5,265 | 5,295 | 5,245 | 171,600 |
| December 18, 2025 | 5,282 | 5,267 | 5,267 | 5,298 | 5,260 | 195,100 |
| December 17, 2025 | 5,258 | 5,255 | 5,255 | 5,263 | 5,207 | 204,900 |
| December 16, 2025 | 5,260 | 5,261 | 5,261 | 5,295 | 5,260 | 205,800 |
| December 15, 2025 | 5,268 | 5,267 | 5,267 | 5,292 | 5,260 | 206,200 |
| December 12, 2025 | 5,209 | 5,247 | 5,247 | 5,259 | 5,209 | 184,900 |
| December 11, 2025 | 5,290 | 5,201 | 5,201 | 5,298 | 5,201 | 205,100 |
| December 10, 2025 | 5,318 | 5,279 | 5,279 | 5,347 | 5,273 | 157,400 |
| December 09, 2025 | 5,309 | 5,290 | 5,290 | 5,320 | 5,246 | 197,600 |
| December 08, 2025 | 5,267 | 5,270 | 5,270 | 5,298 | 5,236 | 184,900 |
| December 05, 2025 | 5,260 | 5,227 | 5,227 | 5,290 | 5,225 | 223,300 |
| December 04, 2025 | 5,231 | 5,253 | 5,253 | 5,253 | 5,212 | 177,800 |
| December 03, 2025 | 5,222 | 5,205 | 5,205 | 5,243 | 5,201 | 164,800 |
| December 02, 2025 | 5,232 | 5,230 | 5,230 | 5,246 | 5,202 | 116,500 |
| December 01, 2025 | 5,210 | 5,227 | 5,227 | 5,285 | 5,201 | 218,400 |
| November 28, 2025 | 5,251 | 5,220 | 5,220 | 5,256 | 5,218 | 146,900 |
| November 27, 2025 | 5,205 | 5,252 | 5,252 | 5,263 | 5,203 | 189,500 |
| November 26, 2025 | 5,240 | 5,199 | 5,199 | 5,260 | 5,186 | 290,400 |
| November 25, 2025 | 5,351 | 5,231 | 5,231 | 5,356 | 5,231 | 248,200 |
| November 21, 2025 | 5,315 | 5,368 | 5,368 | 5,408 | 5,306 | 229,000 |
| November 20, 2025 | 5,280 | 5,276 | 5,276 | 5,338 | 5,265 | 169,000 |
| November 19, 2025 | 5,304 | 5,305 | 5,305 | 5,350 | 5,296 | 141,500 |
| November 18, 2025 | 5,296 | 5,296 | 5,296 | 5,354 | 5,292 | 345,800 |
| November 17, 2025 | 5,410 | 5,293 | 5,293 | 5,434 | 5,282 | 298,300 |
| November 14, 2025 | 5,455 | 5,449 | 5,449 | 5,493 | 5,423 | 173,900 |
| November 13, 2025 | 5,455 | 5,493 | 5,493 | 5,515 | 5,395 | 251,600 |
| November 12, 2025 | 5,403 | 5,441 | 5,441 | 5,572 | 5,395 | 553,100 |
| November 11, 2025 | 5,343 | 5,342 | 5,342 | 5,363 | 5,275 | 346,800 |
| November 10, 2025 | 5,345 | 5,331 | 5,331 | 5,353 | 5,316 | 212,300 |
| November 07, 2025 | 5,233 | 5,324 | 5,324 | 5,359 | 5,233 | 253,500 |
| November 06, 2025 | 5,270 | 5,212 | 5,212 | 5,281 | 5,211 | 181,900 |
| November 05, 2025 | 5,242 | 5,271 | 5,271 | 5,277 | 5,209 | 261,600 |
| November 04, 2025 | 5,156 | 5,220 | 5,220 | 5,239 | 5,135 | 322,700 |
| October 31, 2025 | 5,100 | 5,125 | 5,125 | 5,133 | 5,080 | 260,400 |
| October 30, 2025 | 5,038 | 5,094 | 5,094 | 5,110 | 5,030 | 348,600 |
| October 29, 2025 | 5,233 | 5,080 | 5,080 | 5,243 | 5,080 | 422,300 |
| October 28, 2025 | 5,237 | 5,253 | 5,253 | 5,280 | 5,222 | 231,800 |
| October 27, 2025 | 5,260 | 5,283 | 5,283 | 5,305 | 5,255 | 205,900 |
| October 24, 2025 | 5,300 | 5,249 | 5,249 | 5,311 | 5,243 | 175,000 |
| October 23, 2025 | 5,334 | 5,312 | 5,312 | 5,341 | 5,307 | 121,800 |
| October 22, 2025 | 5,333 | 5,322 | 5,322 | 5,370 | 5,290 | 313,700 |
| October 21, 2025 | 5,221 | 5,311 | 5,311 | 5,311 | 5,221 | 220,100 |
| October 20, 2025 | 5,212 | 5,248 | 5,248 | 5,254 | 5,193 | 224,400 |
| October 17, 2025 | 5,121 | 5,157 | 5,157 | 5,171 | 5,121 | 219,700 |
| October 16, 2025 | 5,169 | 5,121 | 5,121 | 5,205 | 5,121 | 244,700 |
| October 15, 2025 | 5,201 | 5,176 | 5,176 | 5,228 | 5,176 | 266,600 |
| October 14, 2025 | 5,200 | 5,194 | 5,194 | 5,243 | 5,166 | 289,600 |
| October 10, 2025 | 5,276 | 5,226 | 5,226 | 5,280 | 5,206 | 234,700 |
| October 09, 2025 | 5,248 | 5,268 | 5,268 | 5,270 | 5,220 | 278,400 |
| October 08, 2025 | 5,311 | 5,261 | 5,261 | 5,348 | 5,261 | 246,600 |
| October 07, 2025 | 5,344 | 5,320 | 5,320 | 5,383 | 5,311 | 208,900 |
| October 06, 2025 | 5,420 | 5,385 | 5,385 | 5,425 | 5,363 | 245,400 |
| October 03, 2025 | 5,350 | 5,362 | 5,362 | 5,423 | 5,350 | 145,900 |
| October 02, 2025 | 5,339 | 5,378 | 5,378 | 5,382 | 5,285 | 163,000 |
| October 01, 2025 | 5,348 | 5,309 | 5,309 | 5,366 | 5,285 | 175,700 |
| September 30, 2025 | 5,367 | 5,368 | 5,368 | 5,396 | 5,364 | 175,200 |
| September 29, 2025 | 5,453 | 5,368 | 5,368 | 5,467 | 5,368 | 133,100 |