6,060.00
+70(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6,010 | 6,060 | 6,060 | 6,060 | 6,000 | 40,200 |
| December 24, 2025 | 5,950 | 5,990 | 5,990 | 5,990 | 5,940 | 45,300 |
| December 23, 2025 | 5,910 | 5,940 | 5,940 | 5,960 | 5,890 | 36,300 |
| December 22, 2025 | 5,840 | 5,900 | 5,900 | 5,900 | 5,800 | 59,000 |
| December 19, 2025 | 5,750 | 5,800 | 5,800 | 5,820 | 5,750 | 36,200 |
| December 18, 2025 | 5,720 | 5,750 | 5,750 | 5,770 | 5,710 | 29,500 |
| December 17, 2025 | 5,770 | 5,720 | 5,720 | 5,780 | 5,690 | 69,000 |
| December 16, 2025 | 5,920 | 5,770 | 5,770 | 5,920 | 5,750 | 78,600 |
| December 15, 2025 | 5,910 | 5,920 | 5,920 | 5,920 | 5,860 | 48,200 |
| December 12, 2025 | 5,820 | 5,900 | 5,900 | 5,900 | 5,790 | 68,700 |
| December 11, 2025 | 5,800 | 5,770 | 5,770 | 5,820 | 5,750 | 36,500 |
| December 10, 2025 | 5,720 | 5,760 | 5,760 | 5,780 | 5,720 | 42,300 |
| December 09, 2025 | 5,760 | 5,710 | 5,710 | 5,770 | 5,710 | 35,800 |
| December 08, 2025 | 5,680 | 5,750 | 5,750 | 5,760 | 5,680 | 50,500 |
| December 05, 2025 | 5,730 | 5,670 | 5,670 | 5,730 | 5,670 | 34,400 |
| December 04, 2025 | 5,680 | 5,710 | 5,710 | 5,720 | 5,660 | 46,000 |
| December 03, 2025 | 5,760 | 5,670 | 5,670 | 5,780 | 5,660 | 61,400 |
| December 02, 2025 | 5,860 | 5,790 | 5,790 | 5,870 | 5,740 | 54,400 |
| December 01, 2025 | 5,870 | 5,840 | 5,840 | 5,870 | 5,810 | 48,900 |
| November 28, 2025 | 5,740 | 5,850 | 5,850 | 5,850 | 5,740 | 82,100 |
| November 27, 2025 | 5,720 | 5,740 | 5,740 | 5,750 | 5,700 | 40,700 |
| November 26, 2025 | 5,670 | 5,720 | 5,720 | 5,750 | 5,670 | 59,100 |
| November 25, 2025 | 5,680 | 5,660 | 5,660 | 5,700 | 5,630 | 42,700 |
| November 21, 2025 | 5,550 | 5,650 | 5,650 | 5,650 | 5,550 | 67,100 |
| November 20, 2025 | 5,500 | 5,560 | 5,560 | 5,570 | 5,490 | 56,800 |
| November 19, 2025 | 5,480 | 5,480 | 5,480 | 5,510 | 5,440 | 44,600 |
| November 18, 2025 | 5,550 | 5,460 | 5,460 | 5,550 | 5,460 | 47,100 |
| November 17, 2025 | 5,560 | 5,540 | 5,540 | 5,600 | 5,510 | 60,000 |
| November 14, 2025 | 5,560 | 5,570 | 5,570 | 5,610 | 5,550 | 55,900 |
| November 13, 2025 | 5,600 | 5,580 | 5,580 | 5,620 | 5,560 | 43,600 |
| November 12, 2025 | 5,450 | 5,580 | 5,580 | 5,580 | 5,450 | 60,400 |
| November 11, 2025 | 5,490 | 5,470 | 5,470 | 5,490 | 5,410 | 51,800 |
| November 10, 2025 | 5,450 | 5,470 | 5,470 | 5,500 | 5,440 | 36,300 |
| November 07, 2025 | 5,350 | 5,440 | 5,440 | 5,440 | 5,350 | 54,000 |
| November 06, 2025 | 5,420 | 5,360 | 5,360 | 5,430 | 5,360 | 108,400 |
| November 05, 2025 | 5,510 | 5,410 | 5,410 | 5,540 | 5,380 | 148,600 |
| November 04, 2025 | 5,660 | 5,530 | 5,530 | 5,670 | 5,530 | 96,800 |
| October 31, 2025 | 5,650 | 5,640 | 5,640 | 5,740 | 5,560 | 156,100 |
| October 30, 2025 | 5,580 | 5,650 | 5,650 | 5,650 | 5,580 | 88,100 |
| October 29, 2025 | 5,620 | 5,580 | 5,580 | 5,620 | 5,580 | 54,300 |
| October 28, 2025 | 5,720 | 5,600 | 5,600 | 5,720 | 5,600 | 85,000 |
| October 27, 2025 | 5,700 | 5,750 | 5,750 | 5,750 | 5,690 | 67,500 |
| October 24, 2025 | 5,750 | 5,680 | 5,680 | 5,750 | 5,680 | 26,200 |
| October 23, 2025 | 5,680 | 5,710 | 5,710 | 5,730 | 5,640 | 39,300 |
| October 22, 2025 | 5,670 | 5,700 | 5,700 | 5,710 | 5,660 | 51,400 |
| October 21, 2025 | 5,760 | 5,670 | 5,670 | 5,770 | 5,660 | 54,900 |
| October 20, 2025 | 5,790 | 5,750 | 5,750 | 5,800 | 5,750 | 42,700 |
| October 17, 2025 | 5,810 | 5,800 | 5,800 | 5,840 | 5,770 | 29,800 |
| October 16, 2025 | 5,850 | 5,820 | 5,820 | 5,910 | 5,810 | 43,000 |
| October 15, 2025 | 5,760 | 5,870 | 5,870 | 5,870 | 5,760 | 31,300 |
| October 14, 2025 | 5,650 | 5,720 | 5,720 | 5,740 | 5,620 | 60,600 |
| October 10, 2025 | 5,800 | 5,700 | 5,700 | 5,800 | 5,690 | 59,200 |
| October 09, 2025 | 5,830 | 5,850 | 5,850 | 5,870 | 5,810 | 26,200 |
| October 08, 2025 | 5,830 | 5,830 | 5,830 | 5,880 | 5,810 | 29,500 |
| October 07, 2025 | 5,800 | 5,840 | 5,840 | 5,890 | 5,800 | 42,600 |
| October 06, 2025 | 5,840 | 5,820 | 5,820 | 5,870 | 5,810 | 51,800 |
| October 03, 2025 | 5,670 | 5,740 | 5,740 | 5,750 | 5,670 | 19,400 |
| October 02, 2025 | 5,710 | 5,690 | 5,690 | 5,740 | 5,650 | 34,300 |
| October 01, 2025 | 5,760 | 5,670 | 5,670 | 5,770 | 5,660 | 84,300 |
| September 30, 2025 | 5,900 | 5,790 | 5,790 | 5,900 | 5,740 | 82,000 |