5,640.00
-60(-1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,640 | 5,700 | 5,700 | 5,770 | 5,590 | 162,600 |
| December 23, 2025 | 5,590 | 5,630 | 5,630 | 5,630 | 5,570 | 126,500 |
| December 22, 2025 | 5,520 | 5,550 | 5,550 | 5,570 | 5,460 | 158,300 |
| December 19, 2025 | 5,470 | 5,450 | 5,450 | 5,500 | 5,430 | 229,400 |
| December 18, 2025 | 5,440 | 5,450 | 5,450 | 5,500 | 5,370 | 199,000 |
| December 17, 2025 | 5,550 | 5,560 | 5,560 | 5,650 | 5,450 | 204,600 |
| December 16, 2025 | 5,610 | 5,490 | 5,490 | 5,630 | 5,460 | 177,600 |
| December 15, 2025 | 5,610 | 5,600 | 5,600 | 5,640 | 5,540 | 137,900 |
| December 12, 2025 | 5,560 | 5,710 | 5,710 | 5,720 | 5,530 | 219,600 |
| December 11, 2025 | 5,670 | 5,500 | 5,500 | 5,680 | 5,450 | 148,000 |
| December 10, 2025 | 5,660 | 5,570 | 5,570 | 5,680 | 5,540 | 253,400 |
| December 09, 2025 | 5,790 | 5,720 | 5,720 | 5,820 | 5,640 | 156,800 |
| December 08, 2025 | 5,700 | 5,780 | 5,780 | 5,840 | 5,660 | 231,600 |
| December 05, 2025 | 5,580 | 5,620 | 5,620 | 5,710 | 5,580 | 149,300 |
| December 04, 2025 | 5,550 | 5,650 | 5,650 | 5,690 | 5,550 | 172,600 |
| December 03, 2025 | 5,540 | 5,540 | 5,540 | 5,580 | 5,470 | 186,100 |
| December 02, 2025 | 5,610 | 5,520 | 5,520 | 5,650 | 5,450 | 294,000 |
| December 01, 2025 | 5,760 | 5,580 | 5,580 | 5,800 | 5,580 | 229,600 |
| November 28, 2025 | 5,790 | 5,800 | 5,800 | 5,840 | 5,730 | 167,500 |
| November 27, 2025 | 5,640 | 5,790 | 5,790 | 5,800 | 5,600 | 194,700 |
| November 26, 2025 | 5,590 | 5,640 | 5,640 | 5,730 | 5,560 | 238,000 |
| November 25, 2025 | 5,620 | 5,560 | 5,560 | 5,680 | 5,530 | 279,800 |
| November 21, 2025 | 5,620 | 5,520 | 5,520 | 5,690 | 5,450 | 326,200 |
| November 20, 2025 | 5,870 | 5,820 | 5,820 | 5,890 | 5,780 | 155,000 |
| November 19, 2025 | 5,680 | 5,650 | 5,650 | 5,740 | 5,500 | 156,000 |
| November 18, 2025 | 6,000 | 5,680 | 5,680 | 6,030 | 5,680 | 268,000 |
| November 17, 2025 | 6,000 | 6,050 | 6,050 | 6,050 | 5,870 | 199,100 |
| November 14, 2025 | 6,250 | 6,030 | 6,030 | 6,250 | 5,970 | 376,500 |
| November 13, 2025 | 6,230 | 6,540 | 6,540 | 6,670 | 6,150 | 423,900 |
| November 12, 2025 | 5,960 | 6,150 | 6,150 | 6,230 | 5,900 | 224,200 |
| November 11, 2025 | 6,090 | 6,010 | 6,010 | 6,330 | 5,980 | 206,800 |
| November 10, 2025 | 6,100 | 6,080 | 6,080 | 6,120 | 6,020 | 188,600 |
| November 07, 2025 | 6,010 | 6,050 | 6,050 | 6,140 | 5,970 | 277,600 |
| November 06, 2025 | 6,320 | 6,170 | 6,170 | 6,350 | 6,130 | 310,700 |
| November 05, 2025 | 6,220 | 6,230 | 6,230 | 6,270 | 5,880 | 656,600 |
| November 04, 2025 | 6,350 | 6,520 | 6,520 | 6,530 | 6,260 | 740,500 |
| October 31, 2025 | 6,700 | 6,130 | 6,130 | 6,890 | 6,100 | 1.78M |
| October 30, 2025 | 7,010 | 7,350 | 7,350 | 7,520 | 7,000 | 895,600 |
| October 29, 2025 | 6,940 | 6,950 | 6,950 | 7,050 | 6,870 | 415,000 |
| October 28, 2025 | 6,670 | 6,580 | 6,580 | 6,710 | 6,570 | 303,600 |
| October 27, 2025 | 6,720 | 6,650 | 6,650 | 6,740 | 6,640 | 313,000 |
| October 24, 2025 | 6,540 | 6,620 | 6,620 | 6,660 | 6,530 | 176,400 |
| October 23, 2025 | 6,410 | 6,460 | 6,460 | 6,510 | 6,380 | 142,700 |
| October 22, 2025 | 6,120 | 6,510 | 6,510 | 6,540 | 6,120 | 398,300 |
| October 21, 2025 | 6,150 | 6,070 | 6,070 | 6,200 | 6,070 | 96,300 |
| October 20, 2025 | 6,030 | 6,170 | 6,170 | 6,200 | 5,960 | 127,600 |
| October 17, 2025 | 6,010 | 5,940 | 5,940 | 6,050 | 5,890 | 113,200 |
| October 16, 2025 | 6,130 | 6,070 | 6,070 | 6,160 | 5,950 | 180,200 |
| October 15, 2025 | 5,810 | 6,050 | 6,050 | 6,050 | 5,740 | 273,600 |
| October 14, 2025 | 5,760 | 5,650 | 5,650 | 5,930 | 5,630 | 222,500 |
| October 10, 2025 | 6,070 | 5,810 | 5,810 | 6,070 | 5,810 | 326,700 |
| October 09, 2025 | 5,940 | 6,200 | 6,200 | 6,200 | 5,900 | 321,100 |
| October 08, 2025 | 5,870 | 5,790 | 5,790 | 5,930 | 5,780 | 192,900 |
| October 07, 2025 | 5,930 | 5,880 | 5,880 | 5,970 | 5,810 | 129,000 |
| October 06, 2025 | 6,050 | 5,880 | 5,880 | 6,050 | 5,860 | 179,600 |
| October 03, 2025 | 5,770 | 5,750 | 5,750 | 5,790 | 5,750 | 66,900 |
| October 02, 2025 | 5,720 | 5,770 | 5,770 | 5,800 | 5,720 | 113,400 |
| October 01, 2025 | 5,810 | 5,670 | 5,670 | 5,830 | 5,530 | 312,200 |
| September 30, 2025 | 5,860 | 5,880 | 5,880 | 5,900 | 5,800 | 58,600 |
| September 29, 2025 | 5,830 | 5,820 | 5,820 | 5,880 | 5,710 | 131,100 |