5,520.00
+50(+0.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,500 | 5,470 | 5,470 | 5,570 | 5,460 | 179,300 |
| December 23, 2025 | 5,400 | 5,460 | 5,460 | 5,500 | 5,400 | 198,600 |
| December 22, 2025 | 5,430 | 5,400 | 5,400 | 5,480 | 5,370 | 208,600 |
| December 19, 2025 | 5,440 | 5,460 | 5,460 | 5,470 | 5,400 | 266,900 |
| December 18, 2025 | 5,380 | 5,450 | 5,450 | 5,480 | 5,320 | 239,700 |
| December 17, 2025 | 5,370 | 5,310 | 5,310 | 5,370 | 5,270 | 144,800 |
| December 16, 2025 | 5,500 | 5,370 | 5,370 | 5,500 | 5,360 | 154,700 |
| December 15, 2025 | 5,400 | 5,450 | 5,450 | 5,480 | 5,390 | 168,600 |
| December 12, 2025 | 5,310 | 5,340 | 5,340 | 5,400 | 5,300 | 173,800 |
| December 11, 2025 | 5,490 | 5,350 | 5,350 | 5,500 | 5,320 | 161,800 |
| December 10, 2025 | 5,460 | 5,460 | 5,460 | 5,470 | 5,410 | 147,100 |
| December 09, 2025 | 5,500 | 5,450 | 5,450 | 5,530 | 5,420 | 114,400 |
| December 08, 2025 | 5,500 | 5,520 | 5,520 | 5,550 | 5,480 | 167,400 |
| December 05, 2025 | 5,490 | 5,530 | 5,530 | 5,540 | 5,460 | 215,200 |
| December 04, 2025 | 5,500 | 5,570 | 5,570 | 5,570 | 5,380 | 386,400 |
| December 03, 2025 | 5,590 | 5,580 | 5,580 | 5,640 | 5,500 | 337,900 |
| December 02, 2025 | 5,560 | 5,550 | 5,550 | 5,600 | 5,490 | 192,700 |
| December 01, 2025 | 5,860 | 5,610 | 5,610 | 5,870 | 5,560 | 381,800 |
| November 28, 2025 | 5,730 | 5,840 | 5,840 | 5,840 | 5,720 | 447,300 |
| November 27, 2025 | 5,580 | 5,730 | 5,730 | 5,750 | 5,570 | 601,000 |
| November 26, 2025 | 5,420 | 5,590 | 5,590 | 5,590 | 5,410 | 332,800 |
| November 25, 2025 | 5,300 | 5,400 | 5,400 | 5,420 | 5,280 | 388,700 |
| November 21, 2025 | 5,220 | 5,400 | 5,400 | 5,400 | 5,220 | 370,500 |
| November 20, 2025 | 5,160 | 5,210 | 5,210 | 5,230 | 5,110 | 282,300 |
| November 19, 2025 | 5,150 | 5,160 | 5,160 | 5,230 | 5,110 | 326,600 |
| November 18, 2025 | 5,190 | 5,140 | 5,140 | 5,200 | 5,070 | 557,500 |
| November 17, 2025 | 5,400 | 5,120 | 5,120 | 5,430 | 5,090 | 875,900 |
| November 14, 2025 | 5,470 | 5,500 | 5,500 | 5,520 | 5,410 | 293,500 |
| November 13, 2025 | 5,480 | 5,450 | 5,450 | 5,500 | 5,420 | 274,000 |
| November 12, 2025 | 5,390 | 5,480 | 5,480 | 5,480 | 5,350 | 439,900 |
| November 11, 2025 | 5,390 | 5,330 | 5,330 | 5,390 | 5,260 | 295,400 |
| November 10, 2025 | 5,400 | 5,400 | 5,400 | 5,440 | 5,320 | 310,400 |
| November 07, 2025 | 5,260 | 5,400 | 5,400 | 5,400 | 5,260 | 208,900 |
| November 06, 2025 | 5,210 | 5,290 | 5,290 | 5,300 | 5,170 | 349,700 |
| November 05, 2025 | 5,230 | 5,310 | 5,310 | 5,340 | 5,200 | 523,300 |
| November 04, 2025 | 5,100 | 5,170 | 5,170 | 5,240 | 5,080 | 391,100 |
| October 31, 2025 | 5,010 | 5,040 | 5,040 | 5,120 | 5,010 | 288,900 |
| October 30, 2025 | 4,970 | 5,060 | 5,060 | 5,080 | 4,970 | 308,000 |
| October 29, 2025 | 5,050 | 4,965 | 4,965 | 5,110 | 4,930 | 575,000 |
| October 28, 2025 | 5,260 | 5,090 | 5,090 | 5,280 | 5,090 | 584,900 |
| October 27, 2025 | 5,290 | 5,290 | 5,290 | 5,340 | 5,260 | 314,000 |
| October 24, 2025 | 5,450 | 5,330 | 5,330 | 5,460 | 5,320 | 526,700 |
| October 23, 2025 | 5,420 | 5,510 | 5,510 | 5,550 | 5,390 | 705,700 |
| October 22, 2025 | 5,380 | 5,320 | 5,320 | 5,420 | 5,300 | 438,700 |
| October 21, 2025 | 5,510 | 5,320 | 5,320 | 5,530 | 5,280 | 592,500 |
| October 20, 2025 | 5,590 | 5,410 | 5,410 | 5,610 | 5,320 | 994,000 |
| October 17, 2025 | 5,550 | 5,500 | 5,500 | 5,650 | 5,460 | 1.85M |
| October 16, 2025 | 5,450 | 5,500 | 5,500 | 5,500 | 5,310 | 3.31M |
| October 15, 2025 | 4,825 | 4,795 | 4,795 | 4,835 | 4,775 | 502,900 |
| October 14, 2025 | 4,755 | 4,775 | 4,775 | 4,815 | 4,750 | 368,500 |
| October 10, 2025 | 4,720 | 4,825 | 4,825 | 4,860 | 4,720 | 376,300 |
| October 09, 2025 | 4,820 | 4,720 | 4,720 | 4,825 | 4,685 | 454,600 |
| October 08, 2025 | 4,835 | 4,830 | 4,830 | 4,875 | 4,815 | 228,000 |
| October 07, 2025 | 4,855 | 4,845 | 4,845 | 4,890 | 4,825 | 189,500 |
| October 06, 2025 | 4,925 | 4,875 | 4,875 | 4,925 | 4,800 | 322,600 |
| October 03, 2025 | 4,860 | 4,885 | 4,885 | 4,900 | 4,825 | 272,300 |
| October 02, 2025 | 4,925 | 4,875 | 4,875 | 4,935 | 4,855 | 217,300 |
| October 01, 2025 | 4,960 | 4,905 | 4,905 | 4,975 | 4,885 | 249,600 |
| September 30, 2025 | 4,950 | 4,980 | 4,980 | 4,985 | 4,920 | 235,000 |
| September 29, 2025 | 5,030 | 4,950 | 4,950 | 5,050 | 4,950 | 228,200 |
