6,780.00
+10(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6,800 | 6,770 | 6,770 | 6,820 | 6,740 | 32,500 |
| December 23, 2025 | 6,660 | 6,800 | 6,800 | 6,800 | 6,660 | 34,800 |
| December 22, 2025 | 6,790 | 6,660 | 6,660 | 6,790 | 6,640 | 55,900 |
| December 19, 2025 | 6,600 | 6,720 | 6,720 | 6,750 | 6,570 | 64,700 |
| December 18, 2025 | 6,650 | 6,560 | 6,560 | 6,670 | 6,560 | 41,500 |
| December 17, 2025 | 6,680 | 6,660 | 6,660 | 6,730 | 6,630 | 50,400 |
| December 16, 2025 | 6,720 | 6,680 | 6,680 | 6,750 | 6,660 | 66,500 |
| December 15, 2025 | 6,650 | 6,700 | 6,700 | 6,720 | 6,600 | 38,000 |
| December 12, 2025 | 6,670 | 6,650 | 6,650 | 6,710 | 6,620 | 64,300 |
| December 11, 2025 | 6,680 | 6,570 | 6,570 | 6,710 | 6,540 | 38,100 |
| December 10, 2025 | 6,630 | 6,580 | 6,580 | 6,660 | 6,570 | 43,000 |
| December 09, 2025 | 6,760 | 6,630 | 6,630 | 6,770 | 6,600 | 62,700 |
| December 08, 2025 | 6,790 | 6,760 | 6,760 | 6,800 | 6,710 | 60,700 |
| December 05, 2025 | 6,670 | 6,690 | 6,690 | 6,720 | 6,650 | 41,500 |
| December 04, 2025 | 6,600 | 6,690 | 6,690 | 6,690 | 6,600 | 33,500 |
| December 03, 2025 | 6,710 | 6,600 | 6,600 | 6,730 | 6,600 | 50,900 |
| December 02, 2025 | 6,700 | 6,720 | 6,720 | 6,800 | 6,680 | 43,400 |
| December 01, 2025 | 6,900 | 6,750 | 6,750 | 6,970 | 6,700 | 79,500 |
| November 28, 2025 | 6,710 | 6,870 | 6,870 | 6,890 | 6,700 | 84,200 |
| November 27, 2025 | 6,630 | 6,660 | 6,660 | 6,670 | 6,590 | 42,200 |
| November 26, 2025 | 6,490 | 6,560 | 6,560 | 6,560 | 6,470 | 61,800 |
| November 25, 2025 | 6,520 | 6,450 | 6,450 | 6,550 | 6,400 | 73,900 |
| November 21, 2025 | 6,260 | 6,520 | 6,520 | 6,520 | 6,230 | 142,800 |
| November 20, 2025 | 6,330 | 6,260 | 6,260 | 6,330 | 6,230 | 64,800 |
| November 19, 2025 | 6,270 | 6,250 | 6,250 | 6,280 | 6,200 | 65,000 |
| November 18, 2025 | 6,390 | 6,260 | 6,260 | 6,400 | 6,230 | 49,400 |
| November 17, 2025 | 6,450 | 6,370 | 6,370 | 6,450 | 6,320 | 64,900 |
| November 14, 2025 | 6,520 | 6,450 | 6,450 | 6,530 | 6,380 | 85,400 |
| November 13, 2025 | 6,560 | 6,520 | 6,520 | 6,630 | 6,500 | 62,000 |
| November 12, 2025 | 6,420 | 6,540 | 6,540 | 6,580 | 6,400 | 103,800 |
| November 11, 2025 | 6,340 | 6,340 | 6,340 | 6,350 | 6,220 | 70,300 |
| November 10, 2025 | 6,350 | 6,330 | 6,330 | 6,410 | 6,280 | 60,300 |
| November 07, 2025 | 6,170 | 6,280 | 6,280 | 6,320 | 6,160 | 104,500 |
| November 06, 2025 | 6,030 | 6,220 | 6,220 | 6,250 | 6,030 | 134,400 |
| November 05, 2025 | 6,180 | 6,000 | 6,000 | 6,240 | 5,890 | 180,000 |
| November 04, 2025 | 6,090 | 6,260 | 6,260 | 6,410 | 6,080 | 298,500 |
| October 31, 2025 | 5,640 | 5,590 | 5,590 | 5,640 | 5,510 | 76,100 |
| October 30, 2025 | 5,530 | 5,560 | 5,560 | 5,570 | 5,500 | 326,400 |
| October 29, 2025 | 5,540 | 5,490 | 5,490 | 5,560 | 5,480 | 100,900 |
| October 28, 2025 | 5,650 | 5,500 | 5,500 | 5,720 | 5,470 | 81,000 |
| October 27, 2025 | 5,670 | 5,710 | 5,710 | 5,720 | 5,630 | 57,300 |
| October 24, 2025 | 5,650 | 5,590 | 5,590 | 5,680 | 5,590 | 53,100 |
| October 23, 2025 | 5,600 | 5,640 | 5,640 | 5,670 | 5,580 | 67,500 |
| October 22, 2025 | 5,590 | 5,600 | 5,600 | 5,620 | 5,570 | 118,700 |
| October 21, 2025 | 5,550 | 5,560 | 5,560 | 5,610 | 5,500 | 55,000 |
| October 20, 2025 | 5,480 | 5,540 | 5,540 | 5,550 | 5,460 | 52,300 |
| October 17, 2025 | 5,470 | 5,420 | 5,420 | 5,500 | 5,380 | 54,600 |
| October 16, 2025 | 5,560 | 5,500 | 5,500 | 5,600 | 5,490 | 47,500 |
| October 15, 2025 | 5,550 | 5,560 | 5,560 | 5,610 | 5,520 | 74,100 |
| October 14, 2025 | 5,410 | 5,500 | 5,500 | 5,540 | 5,410 | 113,500 |
| October 10, 2025 | 5,520 | 5,510 | 5,510 | 5,600 | 5,500 | 77,500 |
| October 09, 2025 | 5,620 | 5,600 | 5,600 | 5,660 | 5,580 | 54,700 |
| October 08, 2025 | 5,610 | 5,620 | 5,620 | 5,700 | 5,600 | 59,600 |
| October 07, 2025 | 5,700 | 5,670 | 5,670 | 5,770 | 5,670 | 54,100 |
| October 06, 2025 | 5,660 | 5,740 | 5,740 | 5,750 | 5,640 | 67,100 |
| October 03, 2025 | 5,510 | 5,580 | 5,580 | 5,600 | 5,510 | 50,100 |
| October 02, 2025 | 5,580 | 5,530 | 5,530 | 5,630 | 5,510 | 47,200 |
| October 01, 2025 | 5,600 | 5,600 | 5,600 | 5,630 | 5,540 | 63,600 |
| September 30, 2025 | 5,650 | 5,640 | 5,640 | 5,680 | 5,610 | 52,000 |
| September 29, 2025 | 5,640 | 5,610 | 5,610 | 5,650 | 5,560 | 53,500 |