5,422.00
+22(+0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5,447 | 5,422 | 5,422 | 5,447 | 5,349 | 1.74M |
| December 24, 2025 | 5,448 | 5,400 | 5,400 | 5,480 | 5,380 | 2.19M |
| December 23, 2025 | 5,377 | 5,433 | 5,433 | 5,433 | 5,362 | 2.95M |
| December 22, 2025 | 5,414 | 5,392 | 5,392 | 5,470 | 5,348 | 4.02M |
| December 19, 2025 | 5,414 | 5,436 | 5,436 | 5,470 | 5,361 | 5.08M |
| December 18, 2025 | 5,308 | 5,314 | 5,314 | 5,394 | 5,296 | 4.11M |
| December 17, 2025 | 5,509 | 5,465 | 5,465 | 5,566 | 5,437 | 5.5M |
| December 16, 2025 | 5,381 | 5,409 | 5,409 | 5,441 | 5,341 | 3.87M |
| December 15, 2025 | 5,426 | 5,492 | 5,492 | 5,519 | 5,420 | 3.22M |
| December 12, 2025 | 5,500 | 5,526 | 5,526 | 5,581 | 5,492 | 4.54M |
| December 11, 2025 | 5,560 | 5,489 | 5,489 | 5,583 | 5,459 | 3.57M |
| December 10, 2025 | 5,670 | 5,576 | 5,576 | 5,678 | 5,472 | 5.52M |
| December 09, 2025 | 5,704 | 5,625 | 5,625 | 5,714 | 5,592 | 4.39M |
| December 08, 2025 | 5,707 | 5,683 | 5,683 | 5,776 | 5,656 | 3.53M |
| December 05, 2025 | 5,650 | 5,723 | 5,723 | 5,723 | 5,615 | 3.41M |
| December 04, 2025 | 5,731 | 5,727 | 5,727 | 5,804 | 5,687 | 4.7M |
| December 03, 2025 | 5,883 | 5,761 | 5,761 | 5,919 | 5,761 | 4.62M |
| December 02, 2025 | 5,726 | 5,883 | 5,883 | 5,883 | 5,686 | 4.97M |
| December 01, 2025 | 5,838 | 5,697 | 5,697 | 5,840 | 5,697 | 4.22M |
| November 28, 2025 | 5,970 | 5,891 | 5,891 | 5,974 | 5,860 | 4.11M |
| November 27, 2025 | 5,983 | 5,989 | 5,989 | 6,026 | 5,928 | 3.45M |
| November 26, 2025 | 6,097 | 6,009 | 6,009 | 6,179 | 6,004 | 5.05M |
| November 25, 2025 | 6,110 | 6,018 | 6,018 | 6,194 | 5,976 | 6.58M |
| November 21, 2025 | 5,880 | 6,074 | 6,074 | 6,074 | 5,847 | 9.34M |
| November 20, 2025 | 6,000 | 5,980 | 5,980 | 6,023 | 5,892 | 4.86M |
| November 19, 2025 | 5,651 | 5,759 | 5,759 | 5,876 | 5,611 | 6.87M |
| November 18, 2025 | 5,786 | 5,616 | 5,616 | 5,796 | 5,571 | 5.7M |
| November 17, 2025 | 5,900 | 5,879 | 5,879 | 5,950 | 5,855 | 3.77M |
| November 14, 2025 | 5,880 | 5,980 | 5,980 | 6,069 | 5,854 | 4.71M |
| November 13, 2025 | 5,900 | 5,990 | 5,990 | 6,093 | 5,880 | 5.99M |
| November 12, 2025 | 5,730 | 5,880 | 5,880 | 5,890 | 5,712 | 4.3M |
| November 11, 2025 | 5,712 | 5,732 | 5,732 | 5,842 | 5,681 | 4.8M |
| November 10, 2025 | 5,544 | 5,612 | 5,612 | 5,665 | 5,528 | 3.59M |
| November 07, 2025 | 5,518 | 5,483 | 5,483 | 5,588 | 5,447 | 5.08M |
| November 06, 2025 | 5,705 | 5,597 | 5,597 | 5,798 | 5,590 | 5.89M |
| November 05, 2025 | 5,705 | 5,597 | 5,597 | 5,798 | 5,590 | 8.77M |
| November 04, 2025 | 5,583 | 5,647 | 5,647 | 5,760 | 5,374 | 8.77M |
| October 31, 2025 | 5,789 | 5,618 | 5,618 | 5,870 | 5,546 | 9.81M |
| October 30, 2025 | 5,789 | 5,618 | 5,618 | 5,870 | 5,546 | 23.27M |
| October 29, 2025 | 5,091 | 5,104 | 5,104 | 5,145 | 5,036 | 3.84M |
| October 28, 2025 | 5,161 | 5,094 | 5,094 | 5,171 | 5,061 | 3.07M |
| October 27, 2025 | 5,120 | 5,161 | 5,161 | 5,199 | 5,093 | 4.45M |
| October 24, 2025 | 5,090 | 5,079 | 5,079 | 5,123 | 5,016 | 4.65M |
| October 23, 2025 | 4,935 | 5,046 | 5,046 | 5,061 | 4,903 | 5.83M |
| October 22, 2025 | 4,949 | 5,018 | 5,018 | 5,033 | 4,922 | 4.37M |
| October 21, 2025 | 4,944 | 4,888 | 4,888 | 4,958 | 4,875 | 4.35M |
| October 20, 2025 | 4,848 | 4,965 | 4,965 | 4,970 | 4,826 | 4.2M |
| October 17, 2025 | 4,762 | 4,778 | 4,778 | 4,799 | 4,720 | 3.08M |
| October 16, 2025 | 4,886 | 4,823 | 4,823 | 4,916 | 4,800 | 3.44M |
| October 15, 2025 | 4,600 | 4,803 | 4,803 | 4,804 | 4,596 | 4.49M |
| October 14, 2025 | 4,705 | 4,636 | 4,636 | 4,759 | 4,578 | 6.62M |
| October 10, 2025 | 4,874 | 4,809 | 4,809 | 4,899 | 4,757 | 5.46M |
| October 09, 2025 | 5,046 | 4,931 | 4,931 | 5,054 | 4,928 | 5.34M |
| October 08, 2025 | 4,930 | 5,033 | 5,033 | 5,077 | 4,919 | 5.52M |
| October 07, 2025 | 5,010 | 4,944 | 4,944 | 5,047 | 4,867 | 7.78M |
| October 06, 2025 | 4,888 | 5,093 | 5,093 | 5,093 | 4,867 | 12.23M |
| October 03, 2025 | 4,515 | 4,510 | 4,510 | 4,543 | 4,481 | 3.51M |
| October 02, 2025 | 4,580 | 4,490 | 4,490 | 4,595 | 4,462 | 3.95M |
| October 01, 2025 | 4,720 | 4,595 | 4,595 | 4,734 | 4,572 | 3.57M |
| September 30, 2025 | 4,640 | 4,739 | 4,739 | 4,739 | 4,613 | 4.28M |