5,319.00
-27(-0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 5,339 | 5,319 | 5,319 | 5,352 | 5,290 | 1.02M |
| December 25, 2025 | 5,310 | 5,346 | 5,346 | 5,346 | 5,300 | 668,200 |
| December 24, 2025 | 5,380 | 5,291 | 5,291 | 5,380 | 5,281 | 1.55M |
| December 23, 2025 | 5,340 | 5,370 | 5,370 | 5,441 | 5,332 | 2.23M |
| December 22, 2025 | 5,340 | 5,310 | 5,310 | 5,412 | 5,308 | 2.77M |
| December 19, 2025 | 5,170 | 5,303 | 5,303 | 5,328 | 5,163 | 4.11M |
| December 18, 2025 | 5,154 | 5,116 | 5,116 | 5,197 | 5,082 | 2.11M |
| December 17, 2025 | 5,204 | 5,214 | 5,214 | 5,253 | 5,175 | 2.28M |
| December 16, 2025 | 5,397 | 5,214 | 5,214 | 5,419 | 5,205 | 2.58M |
| December 15, 2025 | 5,180 | 5,344 | 5,344 | 5,388 | 5,125 | 2.98M |
| December 12, 2025 | 5,136 | 5,205 | 5,205 | 5,236 | 5,045 | 2.43M |
| December 11, 2025 | 5,162 | 5,061 | 5,061 | 5,163 | 5,061 | 1.23M |
| December 10, 2025 | 5,138 | 5,139 | 5,139 | 5,199 | 5,092 | 1.63M |
| December 09, 2025 | 5,098 | 5,121 | 5,121 | 5,140 | 5,057 | 1.81M |
| December 08, 2025 | 5,074 | 5,084 | 5,084 | 5,099 | 5,012 | 1.85M |
| December 05, 2025 | 5,002 | 4,958 | 4,958 | 5,026 | 4,938 | 1.58M |
| December 04, 2025 | 4,903 | 5,035 | 5,035 | 5,036 | 4,890 | 1.4M |
| December 03, 2025 | 4,922 | 4,915 | 4,915 | 4,952 | 4,899 | 1.21M |
| December 02, 2025 | 4,988 | 4,893 | 4,893 | 5,019 | 4,893 | 1.86M |
| December 01, 2025 | 5,057 | 4,981 | 4,981 | 5,175 | 4,981 | 1.74M |
| November 28, 2025 | 4,978 | 5,054 | 5,054 | 5,071 | 4,943 | 2.66M |
| November 27, 2025 | 4,920 | 4,997 | 4,997 | 5,028 | 4,916 | 2.27M |
| November 26, 2025 | 4,799 | 4,850 | 4,850 | 4,915 | 4,730 | 2.4M |
| November 25, 2025 | 4,866 | 4,729 | 4,729 | 4,879 | 4,669 | 2.86M |
| November 21, 2025 | 4,690 | 4,726 | 4,726 | 4,788 | 4,675 | 4.59M |
| November 20, 2025 | 4,824 | 4,760 | 4,760 | 4,848 | 4,750 | 1.93M |
| November 19, 2025 | 4,803 | 4,692 | 4,692 | 4,808 | 4,657 | 2.5M |
| November 18, 2025 | 4,920 | 4,723 | 4,723 | 4,928 | 4,706 | 2.48M |
| November 17, 2025 | 5,031 | 4,929 | 4,929 | 5,068 | 4,887 | 2.3M |
| November 14, 2025 | 5,004 | 5,048 | 5,048 | 5,080 | 4,959 | 2.21M |
| November 13, 2025 | 4,970 | 5,023 | 5,023 | 5,025 | 4,951 | 2.03M |
| November 12, 2025 | 4,950 | 4,939 | 4,939 | 4,984 | 4,866 | 1.85M |
| November 11, 2025 | 4,945 | 4,888 | 4,888 | 4,946 | 4,865 | 1.3M |
| November 10, 2025 | 4,851 | 4,871 | 4,871 | 4,925 | 4,848 | 1.9M |
| November 07, 2025 | 4,783 | 4,825 | 4,825 | 4,850 | 4,747 | 1.57M |
| November 06, 2025 | 4,829 | 4,835 | 4,835 | 4,928 | 4,782 | 2.59M |
| November 05, 2025 | 4,829 | 4,835 | 4,835 | 4,928 | 4,782 | 5.18M |
| November 04, 2025 | 4,872 | 4,703 | 4,703 | 4,939 | 4,642 | 5.18M |
| October 31, 2025 | 4,459 | 4,717 | 4,717 | 4,766 | 4,400 | 3.45M |
| October 30, 2025 | 4,459 | 4,717 | 4,717 | 4,766 | 4,400 | 3.45M |
| October 29, 2025 | 4,478 | 4,412 | 4,412 | 4,485 | 4,390 | 1.46M |
| October 28, 2025 | 4,560 | 4,456 | 4,456 | 4,560 | 4,456 | 1.32M |
| October 27, 2025 | 4,550 | 4,567 | 4,567 | 4,589 | 4,511 | 1.38M |
| October 24, 2025 | 4,504 | 4,492 | 4,492 | 4,524 | 4,468 | 1.34M |
| October 23, 2025 | 4,380 | 4,434 | 4,434 | 4,457 | 4,362 | 1.39M |
| October 22, 2025 | 4,372 | 4,391 | 4,391 | 4,401 | 4,337 | 1.31M |
| October 21, 2025 | 4,358 | 4,315 | 4,315 | 4,378 | 4,301 | 1.52M |
| October 20, 2025 | 4,349 | 4,320 | 4,320 | 4,349 | 4,294 | 1.32M |
| October 17, 2025 | 4,231 | 4,263 | 4,263 | 4,284 | 4,210 | 1.7M |
| October 16, 2025 | 4,400 | 4,277 | 4,277 | 4,400 | 4,269 | 1.74M |
| October 15, 2025 | 4,356 | 4,330 | 4,330 | 4,364 | 4,303 | 2M |
| October 14, 2025 | 4,273 | 4,308 | 4,308 | 4,374 | 4,257 | 3M |
| October 10, 2025 | 4,410 | 4,343 | 4,343 | 4,421 | 4,320 | 2.79M |
| October 09, 2025 | 4,469 | 4,410 | 4,410 | 4,488 | 4,410 | 2.21M |
| October 08, 2025 | 4,480 | 4,436 | 4,436 | 4,510 | 4,423 | 2.36M |
| October 07, 2025 | 4,431 | 4,453 | 4,453 | 4,473 | 4,405 | 2.63M |
| October 06, 2025 | 4,461 | 4,426 | 4,426 | 4,461 | 4,362 | 2.73M |
| October 03, 2025 | 4,146 | 4,230 | 4,230 | 4,230 | 4,137 | 1.56M |
| October 02, 2025 | 4,122 | 4,154 | 4,154 | 4,204 | 4,120 | 2.16M |
| October 01, 2025 | 4,172 | 4,172 | 4,172 | 4,190 | 4,096 | 2.53M |