5,740.00
-40(-0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5,850 | 5,730 | 5,730 | 5,850 | 5,700 | 6,500 |
| December 24, 2025 | 5,760 | 5,780 | 5,780 | 5,810 | 5,730 | 3,200 |
| December 23, 2025 | 5,780 | 5,760 | 5,760 | 5,810 | 5,660 | 14,500 |
| December 22, 2025 | 5,760 | 5,740 | 5,740 | 5,860 | 5,720 | 15,800 |
| December 19, 2025 | 5,710 | 5,700 | 5,700 | 5,750 | 5,610 | 4,600 |
| December 18, 2025 | 5,680 | 5,610 | 5,610 | 5,710 | 5,580 | 7,100 |
| December 17, 2025 | 5,650 | 5,700 | 5,700 | 5,730 | 5,650 | 3,500 |
| December 16, 2025 | 5,810 | 5,650 | 5,650 | 5,810 | 5,650 | 6,300 |
| December 15, 2025 | 5,680 | 5,780 | 5,780 | 5,810 | 5,680 | 4,400 |
| December 12, 2025 | 5,710 | 5,750 | 5,750 | 5,780 | 5,710 | 6,800 |
| December 11, 2025 | 5,760 | 5,710 | 5,710 | 5,760 | 5,590 | 11,600 |
| December 10, 2025 | 5,970 | 5,750 | 5,750 | 5,970 | 5,730 | 13,500 |
| December 09, 2025 | 5,990 | 5,970 | 5,970 | 6,010 | 5,880 | 4,400 |
| December 08, 2025 | 5,910 | 5,990 | 5,990 | 6,000 | 5,880 | 7,300 |
| December 05, 2025 | 5,920 | 5,810 | 5,810 | 5,970 | 5,810 | 3,000 |
| December 04, 2025 | 5,940 | 5,850 | 5,850 | 5,970 | 5,840 | 9,300 |
| December 03, 2025 | 5,850 | 5,940 | 5,940 | 5,980 | 5,690 | 15,700 |
| December 02, 2025 | 5,970 | 5,750 | 5,750 | 5,970 | 5,750 | 4,100 |
| December 01, 2025 | 6,130 | 5,980 | 5,980 | 6,150 | 5,910 | 8,800 |
| November 28, 2025 | 5,960 | 6,060 | 6,060 | 6,090 | 5,960 | 7,800 |
| November 27, 2025 | 5,670 | 5,910 | 5,910 | 5,910 | 5,670 | 11,900 |
| November 26, 2025 | 5,520 | 5,730 | 5,730 | 5,750 | 5,520 | 9,800 |
| November 25, 2025 | 5,690 | 5,560 | 5,560 | 5,770 | 5,510 | 14,000 |
| November 21, 2025 | 5,680 | 5,690 | 5,690 | 5,780 | 5,660 | 17,400 |
| November 20, 2025 | 5,860 | 5,780 | 5,780 | 5,930 | 5,780 | 12,300 |
| November 19, 2025 | 5,870 | 5,800 | 5,800 | 5,910 | 5,640 | 12,600 |
| November 18, 2025 | 6,040 | 5,920 | 5,920 | 6,080 | 5,830 | 22,000 |
| November 17, 2025 | 6,030 | 6,120 | 6,120 | 6,240 | 5,960 | 13,700 |
| November 14, 2025 | 6,250 | 6,030 | 6,030 | 6,250 | 5,980 | 25,500 |
| November 13, 2025 | 6,280 | 6,290 | 6,290 | 6,360 | 6,260 | 5,500 |
| November 12, 2025 | 6,060 | 6,280 | 6,280 | 6,290 | 6,000 | 12,500 |
| November 11, 2025 | 6,250 | 6,080 | 6,080 | 6,330 | 6,080 | 11,500 |
| November 10, 2025 | 6,010 | 6,240 | 6,240 | 6,280 | 6,010 | 14,800 |
| November 07, 2025 | 6,100 | 5,960 | 5,960 | 6,100 | 5,870 | 11,400 |
| November 06, 2025 | 6,050 | 6,150 | 6,150 | 6,180 | 6,050 | 18,600 |
| November 05, 2025 | 6,200 | 6,050 | 6,050 | 6,210 | 5,830 | 55,100 |
| November 04, 2025 | 6,350 | 6,300 | 6,300 | 6,550 | 6,260 | 37,200 |
| October 31, 2025 | 6,280 | 6,250 | 6,250 | 6,350 | 6,150 | 26,600 |
| October 30, 2025 | 6,060 | 6,380 | 6,380 | 6,460 | 5,980 | 44,100 |
| October 29, 2025 | 6,180 | 6,040 | 6,040 | 6,180 | 5,920 | 39,300 |
| October 28, 2025 | 6,210 | 5,880 | 5,880 | 6,310 | 5,880 | 28,800 |
| October 27, 2025 | 6,290 | 6,210 | 6,210 | 6,380 | 6,120 | 62,100 |
| October 24, 2025 | 5,890 | 5,910 | 5,910 | 5,960 | 5,730 | 31,300 |
| October 23, 2025 | 5,400 | 5,790 | 5,790 | 5,790 | 5,390 | 57,300 |
| October 22, 2025 | 5,210 | 5,320 | 5,320 | 5,350 | 5,150 | 28,300 |
| October 21, 2025 | 5,240 | 5,190 | 5,190 | 5,330 | 5,180 | 21,100 |
| October 20, 2025 | 5,200 | 5,200 | 5,200 | 5,250 | 5,070 | 15,300 |
| October 17, 2025 | 4,995 | 5,070 | 5,070 | 5,160 | 4,935 | 22,800 |
| October 16, 2025 | 4,970 | 4,980 | 4,980 | 5,040 | 4,910 | 8,800 |
| October 15, 2025 | 4,835 | 4,945 | 4,945 | 4,980 | 4,830 | 6,500 |
| October 14, 2025 | 4,870 | 4,780 | 4,780 | 4,935 | 4,780 | 29,000 |
| October 10, 2025 | 5,140 | 4,940 | 4,940 | 5,140 | 4,940 | 31,400 |
| October 09, 2025 | 5,310 | 5,140 | 5,140 | 5,350 | 5,090 | 26,000 |
| October 08, 2025 | 5,190 | 5,260 | 5,260 | 5,300 | 5,050 | 63,900 |
| October 07, 2025 | 5,400 | 5,450 | 5,450 | 5,450 | 5,170 | 50,600 |
| October 06, 2025 | 5,150 | 5,200 | 5,200 | 5,250 | 5,030 | 27,800 |
| October 03, 2025 | 4,985 | 4,840 | 4,840 | 4,985 | 4,830 | 9,600 |
| October 02, 2025 | 4,920 | 4,915 | 4,915 | 4,950 | 4,845 | 7,200 |
| October 01, 2025 | 5,120 | 4,860 | 4,860 | 5,120 | 4,830 | 23,800 |
| September 30, 2025 | 5,070 | 5,070 | 5,070 | 5,160 | 5,040 | 7,300 |