5,988.00
+63(+1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,887 | 5,925 | 5,925 | 6,022 | 5,851 | 4.91M |
| December 23, 2025 | 6,015 | 5,891 | 5,891 | 6,083 | 5,881 | 5.43M |
| December 22, 2025 | 6,000 | 6,031 | 6,031 | 6,064 | 5,873 | 9.15M |
| December 19, 2025 | 5,724 | 5,707 | 5,707 | 5,798 | 5,637 | 7.19M |
| December 18, 2025 | 5,600 | 5,673 | 5,673 | 5,714 | 5,571 | 5.83M |
| December 17, 2025 | 5,699 | 5,827 | 5,827 | 5,893 | 5,594 | 7.9M |
| December 16, 2025 | 6,003 | 5,708 | 5,708 | 6,068 | 5,708 | 9.56M |
| December 15, 2025 | 6,167 | 6,075 | 6,075 | 6,280 | 6,033 | 9.22M |
| December 12, 2025 | 6,130 | 6,315 | 6,315 | 6,338 | 6,097 | 11.21M |
| December 11, 2025 | 6,198 | 5,996 | 5,996 | 6,259 | 5,921 | 10.04M |
| December 10, 2025 | 6,158 | 6,130 | 6,130 | 6,332 | 5,975 | 15.4M |
| December 09, 2025 | 5,857 | 6,164 | 6,164 | 6,164 | 5,850 | 12.8M |
| December 08, 2025 | 5,990 | 5,907 | 5,907 | 6,034 | 5,817 | 8.69M |
| December 05, 2025 | 5,949 | 5,931 | 5,931 | 6,097 | 5,816 | 16.24M |
| December 04, 2025 | 5,393 | 5,953 | 5,953 | 5,987 | 5,373 | 17.11M |
| December 03, 2025 | 5,388 | 5,269 | 5,269 | 5,449 | 5,226 | 6.6M |
| December 02, 2025 | 5,264 | 5,366 | 5,366 | 5,512 | 5,242 | 13.72M |
| December 01, 2025 | 5,011 | 5,038 | 5,038 | 5,080 | 4,974 | 2.29M |
| November 28, 2025 | 4,993 | 5,026 | 5,026 | 5,039 | 4,976 | 1.73M |
| November 27, 2025 | 4,962 | 4,969 | 4,969 | 5,015 | 4,948 | 1.62M |
| November 26, 2025 | 4,886 | 4,935 | 4,935 | 5,000 | 4,814 | 3.57M |
| November 25, 2025 | 4,884 | 4,816 | 4,816 | 4,929 | 4,816 | 3.21M |
| November 21, 2025 | 4,796 | 4,814 | 4,814 | 4,896 | 4,767 | 5.52M |
| November 20, 2025 | 4,867 | 4,894 | 4,894 | 4,954 | 4,839 | 3.35M |
| November 19, 2025 | 4,882 | 4,797 | 4,797 | 4,882 | 4,767 | 3.64M |
| November 18, 2025 | 5,002 | 4,856 | 4,856 | 5,011 | 4,841 | 3.78M |
| November 17, 2025 | 5,130 | 5,083 | 5,083 | 5,139 | 5,038 | 2.79M |
| November 14, 2025 | 5,140 | 5,153 | 5,153 | 5,208 | 5,100 | 4.23M |
| November 13, 2025 | 5,235 | 5,217 | 5,217 | 5,286 | 5,196 | 2.87M |
| November 12, 2025 | 5,201 | 5,211 | 5,211 | 5,285 | 5,147 | 2.91M |
| November 11, 2025 | 5,196 | 5,180 | 5,180 | 5,249 | 5,155 | 3.06M |
| November 10, 2025 | 5,095 | 5,135 | 5,135 | 5,155 | 5,060 | 2.74M |
| November 07, 2025 | 5,035 | 5,060 | 5,060 | 5,077 | 4,993 | 3.54M |
| November 06, 2025 | 5,159 | 5,135 | 5,135 | 5,170 | 5,050 | 3.4M |
| November 05, 2025 | 5,159 | 5,135 | 5,135 | 5,170 | 5,050 | 5.5M |
| November 04, 2025 | 5,154 | 5,160 | 5,160 | 5,353 | 5,116 | 8.49M |
| October 31, 2025 | 4,828 | 4,909 | 4,909 | 4,933 | 4,790 | 3.87M |
| October 30, 2025 | 4,785 | 4,861 | 4,861 | 4,883 | 4,761 | 3.63M |
| October 29, 2025 | 4,840 | 4,823 | 4,823 | 4,860 | 4,762 | 2.56M |
| October 28, 2025 | 4,936 | 4,836 | 4,836 | 4,939 | 4,825 | 3.03M |
| October 27, 2025 | 4,990 | 4,973 | 4,973 | 5,041 | 4,946 | 3.68M |
| October 24, 2025 | 4,862 | 4,882 | 4,882 | 4,940 | 4,842 | 3.53M |
| October 23, 2025 | 4,779 | 4,838 | 4,838 | 4,843 | 4,723 | 4.59M |
| October 22, 2025 | 4,748 | 4,849 | 4,849 | 4,897 | 4,740 | 4.4M |
| October 21, 2025 | 4,780 | 4,770 | 4,770 | 4,881 | 4,747 | 5.16M |
| October 20, 2025 | 4,591 | 4,740 | 4,740 | 4,750 | 4,567 | 5.02M |
| October 17, 2025 | 4,457 | 4,451 | 4,451 | 4,494 | 4,400 | 3.46M |
| October 16, 2025 | 4,602 | 4,527 | 4,527 | 4,643 | 4,493 | 3.06M |
| October 15, 2025 | 4,566 | 4,553 | 4,553 | 4,596 | 4,504 | 3.57M |
| October 14, 2025 | 4,650 | 4,510 | 4,510 | 4,714 | 4,477 | 6.08M |
| October 10, 2025 | 4,738 | 4,780 | 4,780 | 4,919 | 4,700 | 10.12M |
| October 09, 2025 | 4,566 | 4,715 | 4,715 | 4,737 | 4,538 | 6.79M |
| October 08, 2025 | 4,488 | 4,507 | 4,507 | 4,540 | 4,461 | 3.52M |
| October 07, 2025 | 4,565 | 4,500 | 4,500 | 4,568 | 4,444 | 4.81M |
| October 06, 2025 | 4,552 | 4,534 | 4,534 | 4,629 | 4,506 | 7.65M |
| October 03, 2025 | 4,145 | 4,272 | 4,272 | 4,275 | 4,145 | 3.33M |
| October 02, 2025 | 4,145 | 4,138 | 4,138 | 4,187 | 4,096 | 3.24M |
| October 01, 2025 | 4,234 | 4,155 | 4,155 | 4,254 | 4,132 | 3.13M |
| September 30, 2025 | 4,251 | 4,262 | 4,262 | 4,283 | 4,240 | 2.99M |
| September 29, 2025 | 4,305 | 4,257 | 4,257 | 4,306 | 4,201 | 3.43M |