5,010.00
-40(-0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,120 | 5,050 | 5,050 | 5,120 | 5,010 | 32,400 |
| December 23, 2025 | 5,060 | 5,070 | 5,070 | 5,120 | 5,020 | 29,100 |
| December 22, 2025 | 5,090 | 5,090 | 5,090 | 5,140 | 5,050 | 54,500 |
| December 19, 2025 | 5,030 | 5,040 | 5,040 | 5,060 | 4,945 | 103,200 |
| December 18, 2025 | 5,070 | 4,965 | 4,965 | 5,080 | 4,965 | 79,200 |
| December 17, 2025 | 5,000 | 5,040 | 5,040 | 5,080 | 4,970 | 87,600 |
| December 16, 2025 | 5,150 | 4,995 | 4,995 | 5,220 | 4,980 | 133,700 |
| December 15, 2025 | 5,110 | 5,220 | 5,220 | 5,240 | 5,090 | 71,200 |
| December 12, 2025 | 5,210 | 5,120 | 5,120 | 5,230 | 5,040 | 142,700 |
| December 11, 2025 | 5,150 | 5,180 | 5,180 | 5,530 | 5,090 | 392,400 |
| December 10, 2025 | 4,625 | 5,050 | 5,050 | 5,050 | 4,615 | 387,600 |
| December 09, 2025 | 4,460 | 4,345 | 4,345 | 4,475 | 4,335 | 54,500 |
| December 08, 2025 | 4,385 | 4,460 | 4,460 | 4,480 | 4,380 | 57,100 |
| December 05, 2025 | 4,355 | 4,350 | 4,350 | 4,395 | 4,325 | 42,100 |
| December 04, 2025 | 4,420 | 4,425 | 4,425 | 4,455 | 4,400 | 41,100 |
| December 03, 2025 | 4,410 | 4,415 | 4,415 | 4,485 | 4,410 | 50,200 |
| December 02, 2025 | 4,480 | 4,410 | 4,410 | 4,485 | 4,410 | 47,700 |
| December 01, 2025 | 4,520 | 4,510 | 4,510 | 4,565 | 4,490 | 48,500 |
| November 28, 2025 | 4,480 | 4,520 | 4,520 | 4,575 | 4,450 | 66,600 |
| November 27, 2025 | 4,405 | 4,490 | 4,490 | 4,520 | 4,405 | 72,600 |
| November 26, 2025 | 4,305 | 4,340 | 4,340 | 4,355 | 4,280 | 84,900 |
| November 25, 2025 | 4,310 | 4,300 | 4,300 | 4,360 | 4,270 | 68,000 |
| November 21, 2025 | 4,255 | 4,300 | 4,300 | 4,320 | 4,255 | 54,600 |
| November 20, 2025 | 4,350 | 4,325 | 4,325 | 4,390 | 4,315 | 66,700 |
| November 19, 2025 | 4,275 | 4,220 | 4,220 | 4,320 | 4,215 | 80,900 |
| November 18, 2025 | 4,345 | 4,295 | 4,295 | 4,350 | 4,220 | 106,700 |
| November 17, 2025 | 4,275 | 4,485 | 4,485 | 4,490 | 4,265 | 77,500 |
| November 14, 2025 | 4,365 | 4,330 | 4,330 | 4,400 | 4,315 | 63,300 |
| November 13, 2025 | 4,445 | 4,400 | 4,400 | 4,475 | 4,400 | 54,600 |
| November 12, 2025 | 4,300 | 4,385 | 4,385 | 4,415 | 4,270 | 109,400 |
| November 11, 2025 | 4,275 | 4,270 | 4,270 | 4,310 | 4,195 | 84,100 |
| November 10, 2025 | 4,385 | 4,335 | 4,335 | 4,400 | 4,275 | 196,100 |
| November 07, 2025 | 4,510 | 4,615 | 4,615 | 4,615 | 4,475 | 145,900 |
| November 06, 2025 | 4,445 | 4,510 | 4,510 | 4,560 | 4,415 | 92,500 |
| November 05, 2025 | 4,445 | 4,510 | 4,510 | 4,560 | 4,415 | 92,500 |
| November 04, 2025 | 4,450 | 4,410 | 4,410 | 4,475 | 4,275 | 110,700 |
| October 31, 2025 | 4,540 | 4,550 | 4,550 | 4,595 | 4,480 | 80,400 |
| October 30, 2025 | 4,540 | 4,550 | 4,550 | 4,595 | 4,480 | 80,400 |
| October 29, 2025 | 4,525 | 4,495 | 4,495 | 4,540 | 4,465 | 68,300 |
| October 28, 2025 | 4,650 | 4,515 | 4,515 | 4,650 | 4,515 | 55,900 |
| October 27, 2025 | 4,650 | 4,710 | 4,710 | 4,735 | 4,625 | 63,500 |
| October 24, 2025 | 4,595 | 4,605 | 4,605 | 4,620 | 4,540 | 66,700 |
| October 23, 2025 | 4,570 | 4,535 | 4,535 | 4,595 | 4,525 | 55,600 |
| October 22, 2025 | 4,565 | 4,595 | 4,595 | 4,605 | 4,525 | 31,800 |
| October 21, 2025 | 4,645 | 4,595 | 4,595 | 4,725 | 4,590 | 66,000 |
| October 20, 2025 | 4,725 | 4,615 | 4,615 | 4,760 | 4,600 | 80,600 |
| October 17, 2025 | 4,615 | 4,670 | 4,670 | 4,705 | 4,605 | 72,900 |
| October 16, 2025 | 4,600 | 4,630 | 4,630 | 4,675 | 4,590 | 75,400 |
| October 15, 2025 | 4,505 | 4,575 | 4,575 | 4,595 | 4,470 | 138,100 |
| October 14, 2025 | 4,510 | 4,485 | 4,485 | 4,605 | 4,460 | 62,500 |
| October 10, 2025 | 4,735 | 4,600 | 4,600 | 4,740 | 4,580 | 62,300 |
| October 09, 2025 | 4,620 | 4,775 | 4,775 | 4,820 | 4,620 | 81,900 |
| October 08, 2025 | 4,720 | 4,620 | 4,620 | 4,735 | 4,605 | 46,300 |
| October 07, 2025 | 4,745 | 4,745 | 4,745 | 4,805 | 4,715 | 80,000 |
| October 06, 2025 | 4,770 | 4,745 | 4,745 | 4,795 | 4,705 | 91,500 |
| October 03, 2025 | 4,505 | 4,630 | 4,630 | 4,650 | 4,505 | 62,900 |
| October 02, 2025 | 4,490 | 4,505 | 4,505 | 4,580 | 4,465 | 89,100 |
| October 01, 2025 | 4,495 | 4,475 | 4,475 | 4,510 | 4,400 | 69,200 |
| September 30, 2025 | 4,605 | 4,560 | 4,560 | 4,630 | 4,560 | 40,600 |
| September 29, 2025 | 4,650 | 4,630 | 4,630 | 4,650 | 4,585 | 56,400 |