6,180.00
+100(+1.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 6,150 | 6,150 | 6,150 | 6,220 | 6,080 | 51,700 |
| December 11, 2025 | 6,210 | 6,080 | 6,080 | 6,250 | 6,030 | 36,800 |
| December 10, 2025 | 6,330 | 6,220 | 6,220 | 6,400 | 6,160 | 39,400 |
| December 09, 2025 | 6,180 | 6,240 | 6,240 | 6,350 | 6,160 | 54,100 |
| December 08, 2025 | 6,050 | 6,200 | 6,200 | 6,210 | 5,980 | 43,000 |
| December 05, 2025 | 5,930 | 6,040 | 6,040 | 6,100 | 5,920 | 35,600 |
| December 04, 2025 | 6,180 | 5,930 | 5,930 | 6,310 | 5,880 | 77,500 |
| December 03, 2025 | 5,650 | 6,180 | 6,180 | 6,200 | 5,650 | 152,400 |
| December 02, 2025 | 5,780 | 5,580 | 5,580 | 5,800 | 5,580 | 41,200 |
| December 01, 2025 | 5,960 | 5,750 | 5,750 | 6,010 | 5,700 | 56,300 |
| November 28, 2025 | 5,730 | 5,930 | 5,930 | 5,930 | 5,710 | 60,900 |
| November 27, 2025 | 5,680 | 5,710 | 5,710 | 5,820 | 5,590 | 64,300 |
| November 26, 2025 | 5,450 | 5,580 | 5,580 | 5,600 | 5,390 | 60,200 |
| November 25, 2025 | 5,500 | 5,550 | 5,550 | 5,640 | 5,490 | 107,600 |
| November 21, 2025 | 5,380 | 5,300 | 5,300 | 5,530 | 5,240 | 185,000 |
| November 20, 2025 | 5,750 | 5,970 | 5,970 | 5,970 | 5,690 | 146,100 |
| November 19, 2025 | 5,480 | 5,380 | 5,380 | 5,500 | 5,210 | 149,600 |
| November 18, 2025 | 5,700 | 5,580 | 5,580 | 5,810 | 5,580 | 91,500 |
| November 17, 2025 | 5,960 | 5,840 | 5,840 | 5,990 | 5,650 | 142,800 |
| November 14, 2025 | 5,670 | 5,590 | 5,590 | 5,780 | 5,490 | 136,600 |
| November 13, 2025 | 5,890 | 5,970 | 5,970 | 6,050 | 5,760 | 105,000 |
| November 12, 2025 | 5,880 | 5,890 | 5,890 | 5,950 | 5,690 | 69,300 |
| November 11, 2025 | 5,890 | 5,880 | 5,880 | 5,990 | 5,800 | 93,900 |
| November 10, 2025 | 5,690 | 5,810 | 5,810 | 5,830 | 5,600 | 58,400 |
| November 07, 2025 | 5,690 | 5,660 | 5,660 | 5,690 | 5,500 | 90,300 |
| November 06, 2025 | 5,600 | 5,790 | 5,790 | 5,870 | 5,600 | 120,200 |
| November 05, 2025 | 5,600 | 5,790 | 5,790 | 5,870 | 5,600 | 185,400 |
| November 04, 2025 | 5,420 | 5,500 | 5,500 | 5,640 | 5,200 | 185,400 |
| October 31, 2025 | 5,660 | 5,880 | 5,880 | 5,880 | 5,600 | 151,000 |
| October 30, 2025 | 5,660 | 5,880 | 5,880 | 5,880 | 5,600 | 151,000 |
| October 29, 2025 | 5,480 | 5,490 | 5,490 | 5,590 | 5,440 | 61,700 |
| October 28, 2025 | 5,440 | 5,380 | 5,380 | 5,500 | 5,370 | 39,400 |
| October 27, 2025 | 5,370 | 5,460 | 5,460 | 5,550 | 5,310 | 91,300 |
| October 24, 2025 | 5,280 | 5,370 | 5,370 | 5,370 | 5,240 | 46,200 |
| October 23, 2025 | 5,110 | 5,180 | 5,180 | 5,230 | 5,040 | 74,300 |
| October 22, 2025 | 5,380 | 5,350 | 5,350 | 5,380 | 5,230 | 60,100 |
| October 21, 2025 | 5,590 | 5,400 | 5,400 | 5,590 | 5,390 | 52,900 |
| October 20, 2025 | 5,500 | 5,530 | 5,530 | 5,580 | 5,420 | 72,700 |
| October 17, 2025 | 5,780 | 5,470 | 5,470 | 5,780 | 5,440 | 106,300 |
| October 16, 2025 | 5,610 | 5,880 | 5,880 | 5,930 | 5,600 | 115,000 |
| October 15, 2025 | 5,230 | 5,520 | 5,520 | 5,530 | 5,210 | 65,300 |
| October 14, 2025 | 5,250 | 5,130 | 5,130 | 5,350 | 5,070 | 89,800 |
| October 10, 2025 | 5,430 | 5,430 | 5,430 | 5,550 | 5,330 | 87,000 |
| October 09, 2025 | 5,370 | 5,530 | 5,530 | 5,590 | 5,370 | 65,100 |
| October 08, 2025 | 5,350 | 5,350 | 5,350 | 5,400 | 5,280 | 35,900 |
| October 07, 2025 | 5,290 | 5,290 | 5,290 | 5,360 | 5,190 | 56,900 |
| October 06, 2025 | 5,350 | 5,310 | 5,310 | 5,380 | 5,290 | 46,900 |
| October 03, 2025 | 5,190 | 5,250 | 5,250 | 5,250 | 5,080 | 43,700 |
| October 02, 2025 | 5,120 | 5,130 | 5,130 | 5,230 | 5,070 | 61,600 |
| October 01, 2025 | 5,130 | 4,950 | 4,950 | 5,180 | 4,950 | 55,300 |
| September 30, 2025 | 5,200 | 5,230 | 5,230 | 5,290 | 5,130 | 46,100 |
| September 29, 2025 | 5,150 | 5,190 | 5,190 | 5,210 | 5,150 | 27,500 |
| September 26, 2025 | 5,180 | 5,170 | 5,170 | 5,210 | 5,090 | 68,000 |
| September 25, 2025 | 5,260 | 5,200 | 5,200 | 5,270 | 5,180 | 45,400 |
| September 24, 2025 | 5,310 | 5,310 | 5,310 | 5,380 | 5,200 | 71,500 |
| September 22, 2025 | 5,170 | 5,320 | 5,320 | 5,440 | 5,170 | 91,400 |
| September 19, 2025 | 5,420 | 5,210 | 5,210 | 5,460 | 5,070 | 124,500 |
| September 18, 2025 | 5,030 | 5,130 | 5,130 | 5,250 | 4,980 | 78,400 |
| September 17, 2025 | 5,310 | 5,070 | 5,070 | 5,340 | 5,010 | 111,700 |
| September 16, 2025 | 5,070 | 5,110 | 5,110 | 5,160 | 5,020 | 111,700 |