5,077.00
+22(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5,065 | 5,077 | 5,077 | 5,077 | 5,031 | 250,800 |
| December 24, 2025 | 5,088 | 5,049 | 5,049 | 5,115 | 5,045 | 359,200 |
| December 23, 2025 | 4,990 | 5,040 | 5,040 | 5,040 | 4,983 | 479,500 |
| December 22, 2025 | 5,000 | 5,002 | 5,002 | 5,013 | 4,941 | 473,300 |
| December 19, 2025 | 4,990 | 4,959 | 4,959 | 4,997 | 4,941 | 924,600 |
| December 18, 2025 | 5,000 | 4,920 | 4,920 | 5,034 | 4,902 | 786,000 |
| December 17, 2025 | 5,009 | 5,058 | 5,058 | 5,073 | 4,988 | 699,600 |
| December 16, 2025 | 5,116 | 5,033 | 5,033 | 5,140 | 5,033 | 886,200 |
| December 15, 2025 | 5,031 | 5,071 | 5,071 | 5,094 | 5,010 | 502,100 |
| December 12, 2025 | 5,084 | 5,084 | 5,084 | 5,123 | 5,000 | 846,500 |
| December 11, 2025 | 5,108 | 5,003 | 5,003 | 5,149 | 4,973 | 620,800 |
| December 10, 2025 | 5,044 | 5,054 | 5,054 | 5,118 | 5,030 | 825,200 |
| December 09, 2025 | 4,968 | 5,000 | 5,000 | 5,010 | 4,943 | 688,000 |
| December 08, 2025 | 4,925 | 4,985 | 4,985 | 4,995 | 4,898 | 572,900 |
| December 05, 2025 | 4,955 | 4,887 | 4,887 | 4,964 | 4,865 | 604,400 |
| December 04, 2025 | 4,952 | 4,964 | 4,964 | 4,965 | 4,884 | 702,000 |
| December 03, 2025 | 4,930 | 4,962 | 4,962 | 4,975 | 4,901 | 625,800 |
| December 02, 2025 | 4,901 | 4,902 | 4,902 | 4,931 | 4,872 | 501,200 |
| December 01, 2025 | 4,946 | 4,884 | 4,884 | 4,975 | 4,858 | 570,500 |
| November 28, 2025 | 4,956 | 4,983 | 4,983 | 4,992 | 4,924 | 326,700 |
| November 27, 2025 | 4,999 | 4,979 | 4,979 | 5,036 | 4,966 | 785,900 |
| November 26, 2025 | 4,872 | 4,988 | 4,988 | 4,988 | 4,846 | 910,100 |
| November 25, 2025 | 5,086 | 4,870 | 4,870 | 5,086 | 4,846 | 1.31M |
| November 21, 2025 | 4,674 | 4,861 | 4,861 | 4,885 | 4,654 | 1.88M |
| November 20, 2025 | 4,754 | 4,735 | 4,735 | 4,819 | 4,711 | 900,400 |
| November 19, 2025 | 4,687 | 4,659 | 4,659 | 4,720 | 4,626 | 1.11M |
| November 18, 2025 | 4,707 | 4,654 | 4,654 | 4,754 | 4,650 | 757,600 |
| November 17, 2025 | 4,729 | 4,777 | 4,777 | 4,786 | 4,717 | 721,200 |
| November 14, 2025 | 4,693 | 4,729 | 4,729 | 4,756 | 4,581 | 1.01M |
| November 13, 2025 | 4,696 | 4,699 | 4,699 | 4,749 | 4,668 | 849,700 |
| November 12, 2025 | 4,614 | 4,714 | 4,714 | 4,714 | 4,594 | 792,200 |
| November 11, 2025 | 4,620 | 4,589 | 4,589 | 4,680 | 4,583 | 579,700 |
| November 10, 2025 | 4,649 | 4,600 | 4,600 | 4,655 | 4,570 | 532,100 |
| November 07, 2025 | 4,660 | 4,606 | 4,606 | 4,730 | 4,527 | 928,100 |
| November 06, 2025 | 4,690 | 4,730 | 4,730 | 4,815 | 4,661 | 1.17M |
| November 05, 2025 | 4,769 | 4,678 | 4,678 | 4,830 | 4,518 | 1.99M |
| November 04, 2025 | 4,596 | 4,699 | 4,699 | 4,699 | 4,596 | 1.31M |
| October 31, 2025 | 4,560 | 4,623 | 4,623 | 4,623 | 4,543 | 685,100 |
| October 30, 2025 | 4,464 | 4,538 | 4,538 | 4,556 | 4,442 | 624,700 |
| October 29, 2025 | 4,528 | 4,459 | 4,459 | 4,559 | 4,456 | 481,600 |
| October 28, 2025 | 4,638 | 4,527 | 4,527 | 4,645 | 4,515 | 494,500 |
| October 27, 2025 | 4,650 | 4,681 | 4,681 | 4,681 | 4,627 | 563,600 |
| October 24, 2025 | 4,559 | 4,586 | 4,586 | 4,608 | 4,537 | 613,300 |
| October 23, 2025 | 4,550 | 4,518 | 4,518 | 4,564 | 4,508 | 776,700 |
| October 22, 2025 | 4,513 | 4,584 | 4,584 | 4,640 | 4,509 | 696,900 |
| October 21, 2025 | 4,500 | 4,494 | 4,494 | 4,545 | 4,469 | 290,200 |
| October 20, 2025 | 4,426 | 4,438 | 4,438 | 4,461 | 4,388 | 449,600 |
| October 17, 2025 | 4,340 | 4,331 | 4,331 | 4,377 | 4,324 | 487,600 |
| October 16, 2025 | 4,462 | 4,410 | 4,410 | 4,490 | 4,381 | 447,500 |
| October 15, 2025 | 4,315 | 4,374 | 4,374 | 4,386 | 4,301 | 572,700 |
| October 14, 2025 | 4,397 | 4,269 | 4,269 | 4,438 | 4,237 | 550,900 |
| October 10, 2025 | 4,470 | 4,466 | 4,466 | 4,519 | 4,438 | 650,800 |
| October 09, 2025 | 4,500 | 4,480 | 4,480 | 4,549 | 4,455 | 742,500 |
| October 08, 2025 | 4,515 | 4,473 | 4,473 | 4,550 | 4,437 | 856,800 |
| October 07, 2025 | 4,554 | 4,486 | 4,486 | 4,560 | 4,469 | 775,500 |
| October 06, 2025 | 4,558 | 4,526 | 4,526 | 4,560 | 4,454 | 1.09M |
| October 03, 2025 | 4,205 | 4,321 | 4,321 | 4,347 | 4,200 | 741,400 |
| October 02, 2025 | 4,227 | 4,238 | 4,238 | 4,303 | 4,206 | 566,400 |
| October 01, 2025 | 4,217 | 4,245 | 4,245 | 4,253 | 4,209 | 584,500 |
| September 30, 2025 | 4,172 | 4,240 | 4,240 | 4,259 | 4,172 | 291,800 |