7,001.00
+114(+1.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6,945 | 7,001 | 7,001 | 7,038 | 6,930 | 242,100 |
| December 24, 2025 | 6,816 | 6,887 | 6,887 | 6,950 | 6,814 | 238,300 |
| December 23, 2025 | 6,750 | 6,775 | 6,775 | 6,859 | 6,723 | 201,300 |
| December 22, 2025 | 6,656 | 6,658 | 6,658 | 6,687 | 6,601 | 170,700 |
| December 19, 2025 | 6,669 | 6,582 | 6,582 | 6,705 | 6,560 | 172,100 |
| December 18, 2025 | 6,670 | 6,622 | 6,622 | 6,785 | 6,622 | 198,600 |
| December 17, 2025 | 6,468 | 6,590 | 6,590 | 6,615 | 6,468 | 230,000 |
| December 16, 2025 | 6,685 | 6,425 | 6,425 | 6,725 | 6,425 | 203,600 |
| December 15, 2025 | 6,600 | 6,685 | 6,685 | 6,704 | 6,534 | 159,900 |
| December 12, 2025 | 6,514 | 6,631 | 6,631 | 6,636 | 6,490 | 204,700 |
| December 11, 2025 | 6,580 | 6,414 | 6,414 | 6,618 | 6,386 | 118,800 |
| December 10, 2025 | 6,504 | 6,502 | 6,502 | 6,529 | 6,405 | 258,800 |
| December 09, 2025 | 6,441 | 6,404 | 6,404 | 6,500 | 6,372 | 190,300 |
| December 08, 2025 | 6,269 | 6,440 | 6,440 | 6,453 | 6,247 | 131,200 |
| December 05, 2025 | 6,275 | 6,213 | 6,213 | 6,336 | 6,213 | 113,800 |
| December 04, 2025 | 6,280 | 6,332 | 6,332 | 6,362 | 6,270 | 157,200 |
| December 03, 2025 | 6,250 | 6,280 | 6,280 | 6,350 | 6,218 | 217,200 |
| December 02, 2025 | 6,101 | 6,277 | 6,277 | 6,277 | 6,094 | 197,300 |
| December 01, 2025 | 6,205 | 6,100 | 6,100 | 6,224 | 6,086 | 107,200 |
| November 28, 2025 | 6,265 | 6,216 | 6,216 | 6,289 | 6,191 | 136,100 |
| November 27, 2025 | 6,227 | 6,254 | 6,254 | 6,265 | 6,216 | 107,100 |
| November 26, 2025 | 6,130 | 6,194 | 6,194 | 6,215 | 6,095 | 134,600 |
| November 25, 2025 | 6,137 | 6,107 | 6,107 | 6,232 | 6,091 | 156,300 |
| November 21, 2025 | 5,933 | 6,038 | 6,038 | 6,043 | 5,915 | 113,000 |
| November 20, 2025 | 5,978 | 5,934 | 5,934 | 5,998 | 5,933 | 115,000 |
| November 19, 2025 | 5,892 | 5,878 | 5,878 | 5,957 | 5,850 | 107,600 |
| November 18, 2025 | 5,980 | 5,883 | 5,883 | 6,074 | 5,883 | 92,200 |
| November 17, 2025 | 6,043 | 5,972 | 5,972 | 6,059 | 5,945 | 145,800 |
| November 14, 2025 | 6,130 | 6,031 | 6,031 | 6,149 | 6,015 | 156,500 |
| November 13, 2025 | 6,055 | 6,132 | 6,132 | 6,215 | 6,055 | 202,300 |
| November 12, 2025 | 6,000 | 6,039 | 6,039 | 6,120 | 5,961 | 250,500 |
| November 11, 2025 | 5,881 | 5,849 | 5,849 | 5,920 | 5,806 | 100,100 |
| November 10, 2025 | 5,924 | 5,877 | 5,877 | 5,927 | 5,854 | 97,100 |
| November 07, 2025 | 5,881 | 5,850 | 5,850 | 5,887 | 5,804 | 86,100 |
| November 06, 2025 | 5,903 | 5,924 | 5,924 | 5,954 | 5,819 | 152,700 |
| November 05, 2025 | 5,764 | 5,823 | 5,823 | 5,830 | 5,697 | 151,500 |
| November 04, 2025 | 5,701 | 5,826 | 5,826 | 5,867 | 5,676 | 158,200 |
| October 31, 2025 | 5,713 | 5,764 | 5,764 | 5,790 | 5,693 | 108,300 |
| October 30, 2025 | 5,747 | 5,723 | 5,723 | 5,806 | 5,723 | 449,900 |
| October 29, 2025 | 5,761 | 5,739 | 5,739 | 5,842 | 5,663 | 258,000 |
| October 28, 2025 | 5,705 | 5,575 | 5,575 | 5,714 | 5,575 | 182,100 |
| October 27, 2025 | 5,720 | 5,775 | 5,775 | 5,795 | 5,680 | 123,900 |
| October 24, 2025 | 5,583 | 5,689 | 5,689 | 5,689 | 5,533 | 175,500 |
| October 23, 2025 | 5,447 | 5,593 | 5,593 | 5,600 | 5,446 | 147,000 |
| October 22, 2025 | 5,497 | 5,502 | 5,502 | 5,543 | 5,466 | 226,500 |
| October 21, 2025 | 5,483 | 5,497 | 5,497 | 5,514 | 5,450 | 136,200 |
| October 20, 2025 | 5,513 | 5,451 | 5,451 | 5,525 | 5,435 | 142,200 |
| October 17, 2025 | 5,454 | 5,439 | 5,439 | 5,457 | 5,405 | 106,800 |
| October 16, 2025 | 5,471 | 5,446 | 5,446 | 5,497 | 5,422 | 107,400 |
| October 15, 2025 | 5,477 | 5,471 | 5,471 | 5,533 | 5,421 | 131,800 |
| October 14, 2025 | 5,500 | 5,448 | 5,448 | 5,554 | 5,442 | 118,600 |
| October 10, 2025 | 5,597 | 5,600 | 5,600 | 5,640 | 5,557 | 123,400 |
| October 09, 2025 | 5,620 | 5,664 | 5,664 | 5,705 | 5,602 | 110,500 |
| October 08, 2025 | 5,653 | 5,626 | 5,626 | 5,718 | 5,626 | 96,500 |
| October 07, 2025 | 5,710 | 5,681 | 5,681 | 5,798 | 5,677 | 125,700 |
| October 06, 2025 | 5,579 | 5,712 | 5,712 | 5,754 | 5,536 | 182,700 |
| October 03, 2025 | 5,416 | 5,479 | 5,479 | 5,503 | 5,416 | 124,200 |
| October 02, 2025 | 5,420 | 5,440 | 5,440 | 5,457 | 5,395 | 109,900 |
| October 01, 2025 | 5,552 | 5,450 | 5,450 | 5,564 | 5,429 | 147,700 |
| September 30, 2025 | 5,600 | 5,558 | 5,558 | 5,642 | 5,558 | 173,300 |