4,923.00
+9(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,932 | 4,914 | 4,914 | 4,946 | 4,871 | 697,200 |
| December 23, 2025 | 4,873 | 4,930 | 4,930 | 4,931 | 4,858 | 641,300 |
| December 22, 2025 | 4,903 | 4,888 | 4,888 | 4,935 | 4,867 | 1.14M |
| December 19, 2025 | 4,815 | 4,863 | 4,863 | 4,898 | 4,808 | 1.97M |
| December 18, 2025 | 4,784 | 4,805 | 4,805 | 4,874 | 4,756 | 1.1M |
| December 17, 2025 | 4,908 | 4,882 | 4,882 | 4,927 | 4,799 | 1.4M |
| December 16, 2025 | 5,063 | 4,955 | 4,955 | 5,065 | 4,939 | 971,700 |
| December 15, 2025 | 5,070 | 5,063 | 5,063 | 5,140 | 5,007 | 1.35M |
| December 12, 2025 | 5,044 | 5,036 | 5,036 | 5,076 | 4,999 | 1.73M |
| December 11, 2025 | 5,118 | 5,020 | 5,020 | 5,131 | 5,020 | 1.07M |
| December 10, 2025 | 5,126 | 5,049 | 5,049 | 5,178 | 5,006 | 949,000 |
| December 09, 2025 | 5,061 | 5,146 | 5,146 | 5,146 | 5,061 | 954,800 |
| December 08, 2025 | 5,045 | 5,081 | 5,081 | 5,083 | 4,973 | 1.07M |
| December 05, 2025 | 4,950 | 5,014 | 5,014 | 5,024 | 4,922 | 1.17M |
| December 04, 2025 | 4,971 | 5,081 | 5,081 | 5,124 | 4,963 | 1.26M |
| December 03, 2025 | 4,920 | 5,002 | 5,002 | 5,026 | 4,911 | 1.14M |
| December 02, 2025 | 4,985 | 4,970 | 4,970 | 5,021 | 4,929 | 1.08M |
| December 01, 2025 | 5,049 | 4,996 | 4,996 | 5,059 | 4,986 | 1.28M |
| November 28, 2025 | 4,904 | 4,941 | 4,941 | 4,960 | 4,886 | 1.09M |
| November 27, 2025 | 4,898 | 4,914 | 4,914 | 4,933 | 4,883 | 921,600 |
| November 26, 2025 | 4,829 | 4,898 | 4,898 | 4,945 | 4,815 | 1.07M |
| November 25, 2025 | 4,980 | 4,823 | 4,823 | 4,980 | 4,823 | 1.85M |
| November 21, 2025 | 4,876 | 4,971 | 4,971 | 5,013 | 4,864 | 2.12M |
| November 20, 2025 | 4,948 | 4,946 | 4,946 | 5,027 | 4,901 | 1.87M |
| November 19, 2025 | 4,835 | 4,808 | 4,808 | 4,888 | 4,768 | 1.26M |
| November 18, 2025 | 4,989 | 4,801 | 4,801 | 5,010 | 4,801 | 1.6M |
| November 17, 2025 | 5,057 | 5,068 | 5,068 | 5,087 | 5,006 | 1.33M |
| November 14, 2025 | 5,027 | 5,091 | 5,091 | 5,155 | 5,014 | 1.24M |
| November 13, 2025 | 5,110 | 5,127 | 5,127 | 5,210 | 5,061 | 1.51M |
| November 12, 2025 | 5,300 | 5,136 | 5,136 | 5,312 | 5,110 | 2.85M |
| November 11, 2025 | 5,077 | 5,026 | 5,026 | 5,110 | 4,999 | 1.71M |
| November 10, 2025 | 5,000 | 5,048 | 5,048 | 5,048 | 4,958 | 1.47M |
| November 07, 2025 | 4,930 | 4,960 | 4,960 | 4,960 | 4,870 | 1.08M |
| November 06, 2025 | 4,981 | 5,030 | 5,030 | 5,045 | 4,928 | 1.12M |
| November 05, 2025 | 4,981 | 5,030 | 5,030 | 5,045 | 4,928 | 2.02M |
| November 04, 2025 | 5,021 | 4,925 | 4,925 | 5,067 | 4,793 | 2.02M |
| October 31, 2025 | 4,902 | 4,928 | 4,928 | 4,931 | 4,881 | 1.24M |
| October 30, 2025 | 4,902 | 4,928 | 4,928 | 4,931 | 4,881 | 1.24M |
| October 29, 2025 | 4,896 | 4,854 | 4,854 | 4,909 | 4,824 | 1.35M |
| October 28, 2025 | 4,899 | 4,858 | 4,858 | 4,945 | 4,858 | 1.09M |
| October 27, 2025 | 5,040 | 4,969 | 4,969 | 5,065 | 4,936 | 1.21M |
| October 24, 2025 | 4,878 | 4,928 | 4,928 | 4,978 | 4,869 | 1.27M |
| October 23, 2025 | 4,846 | 4,862 | 4,862 | 4,926 | 4,846 | 1.38M |
| October 22, 2025 | 4,899 | 5,016 | 5,016 | 5,023 | 4,872 | 1.64M |
| October 21, 2025 | 4,888 | 4,863 | 4,863 | 4,933 | 4,850 | 1.04M |
| October 20, 2025 | 4,834 | 4,898 | 4,898 | 4,910 | 4,816 | 827,600 |
| October 17, 2025 | 4,758 | 4,744 | 4,744 | 4,783 | 4,720 | 686,100 |
| October 16, 2025 | 4,817 | 4,784 | 4,784 | 4,851 | 4,776 | 765,800 |
| October 15, 2025 | 4,684 | 4,797 | 4,797 | 4,815 | 4,684 | 875,300 |
| October 14, 2025 | 4,698 | 4,658 | 4,658 | 4,770 | 4,618 | 1.63M |
| October 10, 2025 | 4,910 | 4,768 | 4,768 | 4,944 | 4,760 | 1.39M |
| October 09, 2025 | 4,951 | 4,984 | 4,984 | 4,984 | 4,913 | 1.07M |
| October 08, 2025 | 4,899 | 4,881 | 4,881 | 4,912 | 4,846 | 1M |
| October 07, 2025 | 4,850 | 4,891 | 4,891 | 4,905 | 4,815 | 1.2M |
| October 06, 2025 | 4,850 | 4,880 | 4,880 | 4,890 | 4,780 | 1.58M |
| October 03, 2025 | 4,638 | 4,661 | 4,661 | 4,697 | 4,623 | 1.07M |
| October 02, 2025 | 4,655 | 4,610 | 4,610 | 4,697 | 4,589 | 945,800 |
| October 01, 2025 | 4,681 | 4,669 | 4,669 | 4,707 | 4,614 | 1.13M |
| September 30, 2025 | 4,664 | 4,743 | 4,743 | 4,743 | 4,661 | 1.44M |
| September 29, 2025 | 4,730 | 4,663 | 4,663 | 4,730 | 4,625 | 1.17M |