5,462.00
-15(-0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5,489 | 5,469 | 5,469 | 5,489 | 5,437 | 103,600 |
| December 24, 2025 | 5,541 | 5,477 | 5,477 | 5,558 | 5,451 | 178,000 |
| December 23, 2025 | 5,530 | 5,520 | 5,520 | 5,570 | 5,517 | 291,600 |
| December 22, 2025 | 5,552 | 5,501 | 5,501 | 5,567 | 5,466 | 411,800 |
| December 19, 2025 | 5,515 | 5,548 | 5,548 | 5,570 | 5,495 | 360,200 |
| December 18, 2025 | 5,501 | 5,511 | 5,511 | 5,530 | 5,469 | 353,700 |
| December 17, 2025 | 5,461 | 5,468 | 5,468 | 5,499 | 5,444 | 356,800 |
| December 16, 2025 | 5,429 | 5,422 | 5,422 | 5,450 | 5,410 | 178,700 |
| December 15, 2025 | 5,478 | 5,470 | 5,470 | 5,535 | 5,438 | 253,200 |
| December 12, 2025 | 5,418 | 5,446 | 5,446 | 5,487 | 5,391 | 419,100 |
| December 11, 2025 | 5,513 | 5,422 | 5,422 | 5,520 | 5,421 | 244,700 |
| December 10, 2025 | 5,493 | 5,482 | 5,482 | 5,540 | 5,454 | 414,200 |
| December 09, 2025 | 5,600 | 5,442 | 5,442 | 5,600 | 5,421 | 612,800 |
| December 08, 2025 | 5,481 | 5,566 | 5,566 | 5,567 | 5,360 | 641,200 |
| December 05, 2025 | 5,640 | 5,519 | 5,519 | 5,670 | 5,510 | 391,900 |
| December 04, 2025 | 5,600 | 5,656 | 5,656 | 5,687 | 5,600 | 292,400 |
| December 03, 2025 | 5,677 | 5,635 | 5,635 | 5,706 | 5,635 | 427,000 |
| December 02, 2025 | 5,785 | 5,622 | 5,622 | 5,793 | 5,556 | 1M |
| December 01, 2025 | 5,999 | 5,747 | 5,747 | 6,000 | 5,597 | 943,000 |
| November 28, 2025 | 6,089 | 6,021 | 6,021 | 6,102 | 5,982 | 296,200 |
| November 27, 2025 | 6,100 | 6,075 | 6,075 | 6,135 | 6,061 | 217,100 |
| November 26, 2025 | 6,008 | 6,073 | 6,073 | 6,147 | 6,001 | 353,900 |
| November 25, 2025 | 6,150 | 6,064 | 6,064 | 6,200 | 6,007 | 367,500 |
| November 21, 2025 | 6,010 | 6,109 | 6,109 | 6,136 | 6,008 | 350,700 |
| November 20, 2025 | 5,950 | 6,031 | 6,031 | 6,048 | 5,950 | 375,000 |
| November 19, 2025 | 5,792 | 5,894 | 5,894 | 5,949 | 5,771 | 341,600 |
| November 18, 2025 | 5,911 | 5,792 | 5,792 | 5,944 | 5,775 | 269,600 |
| November 17, 2025 | 5,795 | 5,910 | 5,910 | 5,910 | 5,700 | 333,900 |
| November 14, 2025 | 5,787 | 5,850 | 5,850 | 5,857 | 5,774 | 308,900 |
| November 13, 2025 | 5,805 | 5,814 | 5,814 | 5,842 | 5,751 | 295,300 |
| November 12, 2025 | 5,709 | 5,776 | 5,776 | 5,840 | 5,697 | 454,200 |
| November 11, 2025 | 5,690 | 5,685 | 5,685 | 5,767 | 5,644 | 568,400 |
| November 10, 2025 | 5,723 | 5,682 | 5,682 | 5,728 | 5,627 | 424,200 |
| November 07, 2025 | 5,536 | 5,679 | 5,679 | 5,685 | 5,490 | 1.11M |
| November 06, 2025 | 5,640 | 5,505 | 5,505 | 5,810 | 5,481 | 2.28M |
| November 05, 2025 | 6,174 | 6,156 | 6,156 | 6,200 | 6,033 | 576,500 |
| November 04, 2025 | 6,201 | 6,160 | 6,160 | 6,209 | 6,105 | 517,400 |
| October 31, 2025 | 6,172 | 6,236 | 6,236 | 6,273 | 6,160 | 661,100 |
| October 30, 2025 | 5,987 | 6,104 | 6,104 | 6,131 | 5,922 | 592,700 |
| October 29, 2025 | 6,025 | 5,939 | 5,939 | 6,043 | 5,845 | 447,700 |
| October 28, 2025 | 6,144 | 6,012 | 6,012 | 6,200 | 5,983 | 280,200 |
| October 27, 2025 | 6,139 | 6,161 | 6,161 | 6,208 | 6,136 | 323,100 |
| October 24, 2025 | 6,077 | 6,112 | 6,112 | 6,127 | 6,045 | 220,600 |
| October 23, 2025 | 6,060 | 6,101 | 6,101 | 6,141 | 6,050 | 234,100 |
| October 22, 2025 | 6,035 | 6,107 | 6,107 | 6,110 | 5,997 | 144,100 |
| October 21, 2025 | 5,893 | 5,996 | 5,996 | 6,010 | 5,887 | 323,000 |
| October 20, 2025 | 5,948 | 5,916 | 5,916 | 5,948 | 5,858 | 186,100 |
| October 17, 2025 | 5,915 | 5,848 | 5,848 | 5,915 | 5,832 | 197,100 |
| October 16, 2025 | 5,996 | 5,902 | 5,902 | 6,056 | 5,897 | 244,000 |
| October 15, 2025 | 5,936 | 5,984 | 5,984 | 6,001 | 5,921 | 293,900 |
| October 14, 2025 | 5,950 | 5,932 | 5,932 | 5,992 | 5,870 | 408,100 |
| October 10, 2025 | 6,051 | 5,981 | 5,981 | 6,113 | 5,973 | 297,600 |
| October 09, 2025 | 6,060 | 6,136 | 6,136 | 6,150 | 6,052 | 577,800 |
| October 08, 2025 | 5,992 | 6,057 | 6,057 | 6,118 | 5,976 | 528,000 |
| October 07, 2025 | 5,946 | 6,014 | 6,014 | 6,025 | 5,892 | 649,300 |
| October 06, 2025 | 5,929 | 5,959 | 5,959 | 6,051 | 5,876 | 629,700 |
| October 03, 2025 | 5,913 | 5,843 | 5,843 | 5,951 | 5,827 | 415,700 |
| October 02, 2025 | 5,966 | 5,872 | 5,872 | 5,983 | 5,871 | 383,500 |
| October 01, 2025 | 5,980 | 5,977 | 5,977 | 6,020 | 5,929 | 328,900 |
| September 30, 2025 | 6,080 | 6,038 | 6,038 | 6,099 | 6,013 | 236,300 |