6,730.00
+60(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6,710 | 6,730 | 6,730 | 6,740 | 6,660 | 97,500 |
| December 24, 2025 | 6,690 | 6,670 | 6,670 | 6,740 | 6,670 | 117,100 |
| December 23, 2025 | 6,800 | 6,690 | 6,690 | 6,800 | 6,670 | 209,600 |
| December 22, 2025 | 6,860 | 6,800 | 6,800 | 6,880 | 6,790 | 166,500 |
| December 19, 2025 | 6,670 | 6,740 | 6,740 | 6,820 | 6,670 | 270,600 |
| December 18, 2025 | 6,600 | 6,670 | 6,670 | 6,710 | 6,560 | 246,600 |
| December 17, 2025 | 6,840 | 6,700 | 6,700 | 6,850 | 6,690 | 237,900 |
| December 16, 2025 | 7,030 | 6,850 | 6,850 | 7,030 | 6,820 | 247,500 |
| December 15, 2025 | 6,990 | 7,030 | 7,030 | 7,070 | 6,920 | 161,200 |
| December 12, 2025 | 6,990 | 7,120 | 7,120 | 7,120 | 6,950 | 170,000 |
| December 11, 2025 | 6,950 | 6,880 | 6,880 | 7,000 | 6,860 | 179,600 |
| December 10, 2025 | 6,950 | 6,860 | 6,860 | 6,970 | 6,850 | 195,600 |
| December 09, 2025 | 6,880 | 6,900 | 6,900 | 6,990 | 6,850 | 214,800 |
| December 08, 2025 | 6,820 | 6,910 | 6,910 | 6,990 | 6,760 | 541,300 |
| December 05, 2025 | 7,310 | 7,190 | 7,190 | 7,350 | 7,130 | 255,700 |
| December 04, 2025 | 7,100 | 7,410 | 7,410 | 7,450 | 7,100 | 408,300 |
| December 03, 2025 | 6,980 | 7,060 | 7,060 | 7,100 | 6,920 | 297,700 |
| December 02, 2025 | 7,030 | 6,960 | 6,960 | 7,030 | 6,870 | 194,400 |
| December 01, 2025 | 7,110 | 7,040 | 7,040 | 7,180 | 6,990 | 224,200 |
| November 28, 2025 | 6,940 | 7,120 | 7,120 | 7,160 | 6,930 | 369,400 |
| November 27, 2025 | 6,930 | 6,890 | 6,890 | 6,970 | 6,840 | 255,800 |
| November 26, 2025 | 6,650 | 6,930 | 6,930 | 6,960 | 6,620 | 418,600 |
| November 25, 2025 | 6,600 | 6,570 | 6,570 | 6,650 | 6,500 | 251,800 |
| November 21, 2025 | 6,290 | 6,570 | 6,570 | 6,630 | 6,290 | 355,100 |
| November 20, 2025 | 6,390 | 6,370 | 6,370 | 6,450 | 6,340 | 198,300 |
| November 19, 2025 | 6,300 | 6,240 | 6,240 | 6,350 | 6,190 | 162,900 |
| November 18, 2025 | 6,470 | 6,300 | 6,300 | 6,560 | 6,300 | 229,900 |
| November 17, 2025 | 6,500 | 6,530 | 6,530 | 6,600 | 6,470 | 183,600 |
| November 14, 2025 | 6,520 | 6,550 | 6,550 | 6,600 | 6,480 | 165,000 |
| November 13, 2025 | 6,400 | 6,600 | 6,600 | 6,650 | 6,400 | 272,600 |
| November 12, 2025 | 6,380 | 6,440 | 6,440 | 6,480 | 6,370 | 153,800 |
| November 11, 2025 | 6,510 | 6,430 | 6,430 | 6,540 | 6,350 | 238,000 |
| November 10, 2025 | 6,500 | 6,430 | 6,430 | 6,520 | 6,430 | 213,900 |
| November 07, 2025 | 6,400 | 6,420 | 6,420 | 6,460 | 6,360 | 235,500 |
| November 06, 2025 | 6,480 | 6,430 | 6,430 | 6,540 | 6,410 | 236,800 |
| November 05, 2025 | 6,350 | 6,410 | 6,410 | 6,430 | 6,170 | 338,200 |
| November 04, 2025 | 6,400 | 6,430 | 6,430 | 6,500 | 6,350 | 290,500 |
| October 31, 2025 | 6,460 | 6,370 | 6,370 | 6,480 | 6,310 | 210,800 |
| October 30, 2025 | 6,510 | 6,470 | 6,470 | 6,570 | 6,430 | 286,800 |
| October 29, 2025 | 6,620 | 6,430 | 6,430 | 6,680 | 6,320 | 428,700 |
| October 28, 2025 | 6,380 | 6,520 | 6,520 | 6,580 | 6,300 | 467,200 |
| October 27, 2025 | 6,390 | 6,380 | 6,380 | 6,400 | 6,320 | 220,800 |
| October 24, 2025 | 6,230 | 6,260 | 6,260 | 6,450 | 6,200 | 563,200 |
| October 23, 2025 | 6,130 | 6,180 | 6,180 | 6,250 | 6,120 | 308,300 |
| October 22, 2025 | 5,990 | 6,220 | 6,220 | 6,300 | 5,990 | 629,500 |
| October 21, 2025 | 6,130 | 5,950 | 5,950 | 6,140 | 5,950 | 249,800 |
| October 20, 2025 | 6,020 | 6,040 | 6,040 | 6,060 | 5,980 | 151,200 |
| October 17, 2025 | 6,000 | 5,940 | 5,940 | 6,020 | 5,890 | 225,900 |
| October 16, 2025 | 6,010 | 6,040 | 6,040 | 6,120 | 5,960 | 368,500 |
| October 15, 2025 | 5,840 | 6,090 | 6,090 | 6,090 | 5,740 | 666,700 |
| October 14, 2025 | 5,610 | 5,800 | 5,800 | 5,960 | 5,560 | 1.6M |
| October 10, 2025 | 5,430 | 5,210 | 5,210 | 5,460 | 5,160 | 466,500 |
| October 09, 2025 | 5,450 | 5,510 | 5,510 | 5,560 | 5,450 | 288,700 |
| October 08, 2025 | 5,410 | 5,370 | 5,370 | 5,440 | 5,320 | 196,000 |
| October 07, 2025 | 5,370 | 5,310 | 5,310 | 5,380 | 5,290 | 282,700 |
| October 06, 2025 | 5,340 | 5,310 | 5,310 | 5,340 | 5,240 | 403,900 |
| October 03, 2025 | 5,070 | 5,050 | 5,050 | 5,090 | 5,040 | 103,000 |
| October 02, 2025 | 5,040 | 5,040 | 5,040 | 5,090 | 5,000 | 202,800 |
| October 01, 2025 | 5,130 | 5,060 | 5,060 | 5,130 | 5,050 | 190,900 |
| September 30, 2025 | 5,190 | 5,180 | 5,180 | 5,230 | 5,160 | 195,700 |