5,350.00
-60(-1.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,440 | 5,410 | 5,410 | 5,470 | 5,410 | 145,100 |
| December 23, 2025 | 5,360 | 5,390 | 5,390 | 5,440 | 5,310 | 162,100 |
| December 22, 2025 | 5,390 | 5,330 | 5,330 | 5,400 | 5,210 | 197,100 |
| December 19, 2025 | 5,120 | 5,280 | 5,280 | 5,320 | 5,110 | 302,300 |
| December 18, 2025 | 5,140 | 5,100 | 5,100 | 5,190 | 5,040 | 220,200 |
| December 17, 2025 | 5,420 | 5,290 | 5,290 | 5,420 | 5,240 | 199,100 |
| December 16, 2025 | 5,630 | 5,440 | 5,440 | 5,660 | 5,430 | 203,700 |
| December 15, 2025 | 5,650 | 5,690 | 5,690 | 5,720 | 5,570 | 205,500 |
| December 12, 2025 | 5,850 | 5,790 | 5,790 | 5,860 | 5,740 | 208,800 |
| December 11, 2025 | 5,990 | 5,650 | 5,650 | 5,990 | 5,650 | 269,000 |
| December 10, 2025 | 6,250 | 5,870 | 5,870 | 6,250 | 5,870 | 282,300 |
| December 09, 2025 | 6,250 | 6,240 | 6,240 | 6,370 | 6,150 | 370,600 |
| December 08, 2025 | 6,020 | 6,180 | 6,180 | 6,200 | 5,930 | 440,200 |
| December 05, 2025 | 5,710 | 5,820 | 5,820 | 5,950 | 5,700 | 309,400 |
| December 04, 2025 | 5,590 | 5,710 | 5,710 | 5,730 | 5,570 | 177,300 |
| December 03, 2025 | 5,660 | 5,630 | 5,630 | 5,690 | 5,510 | 174,300 |
| December 02, 2025 | 5,690 | 5,590 | 5,590 | 5,700 | 5,580 | 177,100 |
| December 01, 2025 | 5,880 | 5,690 | 5,690 | 5,950 | 5,640 | 227,100 |
| November 28, 2025 | 5,520 | 5,880 | 5,880 | 5,900 | 5,460 | 408,200 |
| November 27, 2025 | 5,420 | 5,450 | 5,450 | 5,480 | 5,380 | 183,700 |
| November 26, 2025 | 5,340 | 5,350 | 5,350 | 5,460 | 5,300 | 210,400 |
| November 25, 2025 | 5,500 | 5,290 | 5,290 | 5,520 | 5,190 | 263,900 |
| November 21, 2025 | 5,550 | 5,400 | 5,400 | 5,640 | 5,400 | 328,700 |
| November 20, 2025 | 5,710 | 5,750 | 5,750 | 5,870 | 5,610 | 339,000 |
| November 19, 2025 | 5,610 | 5,580 | 5,580 | 5,670 | 5,370 | 285,200 |
| November 18, 2025 | 5,900 | 5,660 | 5,660 | 5,940 | 5,660 | 281,500 |
| November 17, 2025 | 5,780 | 6,070 | 6,070 | 6,150 | 5,720 | 327,800 |
| November 14, 2025 | 5,790 | 5,780 | 5,780 | 5,930 | 5,760 | 245,400 |
| November 13, 2025 | 5,830 | 5,970 | 5,970 | 6,010 | 5,790 | 273,800 |
| November 12, 2025 | 5,810 | 5,830 | 5,830 | 5,890 | 5,740 | 234,000 |
| November 11, 2025 | 6,150 | 5,860 | 5,860 | 6,180 | 5,790 | 347,400 |
| November 10, 2025 | 6,050 | 6,150 | 6,150 | 6,280 | 5,960 | 653,800 |
| November 07, 2025 | 5,670 | 5,710 | 5,710 | 5,790 | 5,620 | 309,500 |
| November 06, 2025 | 5,960 | 5,920 | 5,920 | 6,090 | 5,850 | 337,700 |
| November 05, 2025 | 5,800 | 5,860 | 5,860 | 5,900 | 5,590 | 433,600 |
| November 04, 2025 | 6,190 | 6,090 | 6,090 | 6,250 | 6,060 | 511,600 |
| October 31, 2025 | 5,930 | 6,090 | 6,090 | 6,100 | 5,900 | 417,000 |
| October 30, 2025 | 5,940 | 6,090 | 6,090 | 6,170 | 5,890 | 677,100 |
| October 29, 2025 | 6,210 | 5,890 | 5,890 | 6,210 | 5,830 | 748,400 |
| October 28, 2025 | 6,470 | 6,070 | 6,070 | 6,470 | 6,010 | 1.13M |
| October 27, 2025 | 5,940 | 6,520 | 6,520 | 6,590 | 5,880 | 1.57M |
| October 24, 2025 | 5,660 | 5,620 | 5,620 | 5,700 | 5,500 | 587,400 |
| October 23, 2025 | 5,100 | 5,580 | 5,580 | 5,610 | 5,090 | 1.04M |
| October 22, 2025 | 4,940 | 5,160 | 5,160 | 5,210 | 4,910 | 390,800 |
| October 21, 2025 | 5,120 | 4,935 | 4,935 | 5,170 | 4,925 | 379,200 |
| October 20, 2025 | 4,885 | 5,080 | 5,080 | 5,090 | 4,840 | 328,400 |
| October 17, 2025 | 4,705 | 4,770 | 4,770 | 4,970 | 4,680 | 307,100 |
| October 16, 2025 | 4,870 | 4,845 | 4,845 | 4,935 | 4,825 | 246,800 |
| October 15, 2025 | 4,640 | 4,805 | 4,805 | 4,830 | 4,630 | 253,600 |
| October 14, 2025 | 4,690 | 4,610 | 4,610 | 4,820 | 4,565 | 374,600 |
| October 10, 2025 | 5,000 | 4,760 | 4,760 | 5,000 | 4,745 | 345,900 |
| October 09, 2025 | 5,210 | 5,040 | 5,040 | 5,260 | 5,020 | 284,600 |
| October 08, 2025 | 4,995 | 5,170 | 5,170 | 5,250 | 4,990 | 371,700 |
| October 07, 2025 | 5,100 | 5,030 | 5,030 | 5,200 | 4,855 | 451,200 |
| October 06, 2025 | 4,900 | 5,010 | 5,010 | 5,050 | 4,870 | 885,700 |
| October 03, 2025 | 4,420 | 4,505 | 4,505 | 4,540 | 4,420 | 184,800 |
| October 02, 2025 | 4,515 | 4,405 | 4,405 | 4,530 | 4,390 | 230,200 |
| October 01, 2025 | 4,670 | 4,500 | 4,500 | 4,725 | 4,500 | 330,700 |
| September 30, 2025 | 4,700 | 4,725 | 4,725 | 4,765 | 4,675 | 185,100 |
| September 29, 2025 | 4,740 | 4,765 | 4,765 | 4,790 | 4,670 | 222,900 |