4,659.00
-17(-0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,699 | 4,676 | 4,676 | 4,701 | 4,639 | 58,000 |
| December 23, 2025 | 4,729 | 4,699 | 4,699 | 4,743 | 4,682 | 69,300 |
| December 22, 2025 | 4,740 | 4,691 | 4,691 | 4,740 | 4,672 | 80,300 |
| December 19, 2025 | 4,727 | 4,732 | 4,732 | 4,797 | 4,725 | 148,400 |
| December 18, 2025 | 4,677 | 4,727 | 4,727 | 4,737 | 4,667 | 85,800 |
| December 17, 2025 | 4,702 | 4,700 | 4,700 | 4,719 | 4,656 | 85,400 |
| December 16, 2025 | 4,876 | 4,721 | 4,721 | 4,899 | 4,721 | 142,400 |
| December 15, 2025 | 4,791 | 4,806 | 4,806 | 4,829 | 4,762 | 89,300 |
| December 12, 2025 | 4,723 | 4,755 | 4,755 | 4,797 | 4,696 | 184,100 |
| December 11, 2025 | 4,750 | 4,702 | 4,702 | 4,763 | 4,702 | 56,400 |
| December 10, 2025 | 4,700 | 4,716 | 4,716 | 4,748 | 4,693 | 84,400 |
| December 09, 2025 | 4,646 | 4,700 | 4,700 | 4,710 | 4,646 | 96,300 |
| December 08, 2025 | 4,602 | 4,661 | 4,661 | 4,694 | 4,585 | 100,000 |
| December 05, 2025 | 4,657 | 4,562 | 4,562 | 4,666 | 4,557 | 157,000 |
| December 04, 2025 | 4,518 | 4,587 | 4,587 | 4,611 | 4,490 | 157,700 |
| December 03, 2025 | 4,504 | 4,540 | 4,540 | 4,544 | 4,425 | 414,700 |
| December 02, 2025 | 4,617 | 4,538 | 4,538 | 4,617 | 4,462 | 307,000 |
| December 01, 2025 | 4,677 | 4,627 | 4,627 | 4,707 | 4,617 | 125,300 |
| November 28, 2025 | 4,683 | 4,707 | 4,707 | 4,718 | 4,654 | 106,800 |
| November 27, 2025 | 4,725 | 4,683 | 4,683 | 4,835 | 4,652 | 125,500 |
| November 26, 2025 | 4,700 | 4,730 | 4,730 | 4,733 | 4,660 | 138,000 |
| November 25, 2025 | 4,652 | 4,652 | 4,652 | 4,680 | 4,603 | 156,100 |
| November 21, 2025 | 4,600 | 4,652 | 4,652 | 4,652 | 4,541 | 322,600 |
| November 20, 2025 | 4,694 | 4,551 | 4,551 | 4,710 | 4,528 | 209,700 |
| November 19, 2025 | 4,775 | 4,709 | 4,709 | 4,775 | 4,688 | 98,300 |
| November 18, 2025 | 4,817 | 4,780 | 4,780 | 4,859 | 4,760 | 102,100 |
| November 17, 2025 | 4,860 | 4,817 | 4,817 | 4,862 | 4,742 | 144,000 |
| November 14, 2025 | 4,791 | 4,790 | 4,790 | 4,825 | 4,746 | 116,800 |
| November 13, 2025 | 4,834 | 4,786 | 4,786 | 4,890 | 4,748 | 179,500 |
| November 12, 2025 | 4,841 | 4,827 | 4,827 | 4,922 | 4,618 | 254,600 |
| November 11, 2025 | 4,904 | 4,812 | 4,812 | 4,920 | 4,812 | 186,400 |
| November 10, 2025 | 4,892 | 4,874 | 4,874 | 4,909 | 4,796 | 230,500 |
| November 07, 2025 | 4,753 | 4,866 | 4,866 | 4,866 | 4,735 | 122,700 |
| November 06, 2025 | 4,701 | 4,721 | 4,721 | 4,776 | 4,659 | 175,100 |
| November 05, 2025 | 4,768 | 4,697 | 4,697 | 4,803 | 4,650 | 294,400 |
| November 04, 2025 | 4,596 | 4,735 | 4,735 | 4,778 | 4,596 | 457,200 |
| October 31, 2025 | 4,920 | 4,946 | 4,946 | 4,946 | 4,880 | 433,300 |
| October 30, 2025 | 4,915 | 4,875 | 4,875 | 4,940 | 4,851 | 660,600 |
| October 29, 2025 | 4,997 | 4,900 | 4,900 | 5,043 | 4,882 | 145,100 |
| October 28, 2025 | 5,101 | 5,018 | 5,018 | 5,106 | 5,018 | 175,500 |
| October 27, 2025 | 5,093 | 5,136 | 5,136 | 5,142 | 5,093 | 147,000 |
| October 24, 2025 | 5,099 | 5,050 | 5,050 | 5,109 | 5,028 | 123,300 |
| October 23, 2025 | 5,070 | 5,099 | 5,099 | 5,109 | 5,065 | 93,100 |
| October 22, 2025 | 5,042 | 5,065 | 5,065 | 5,084 | 5,027 | 110,900 |
| October 21, 2025 | 5,089 | 5,042 | 5,042 | 5,121 | 5,035 | 125,500 |
| October 20, 2025 | 5,120 | 5,098 | 5,098 | 5,169 | 5,069 | 99,300 |
| October 17, 2025 | 5,076 | 5,069 | 5,069 | 5,116 | 5,061 | 155,300 |
| October 16, 2025 | 5,173 | 5,076 | 5,076 | 5,273 | 5,024 | 214,100 |
| October 15, 2025 | 5,287 | 5,317 | 5,317 | 5,344 | 5,287 | 130,500 |
| October 14, 2025 | 5,250 | 5,278 | 5,278 | 5,320 | 5,230 | 148,100 |
| October 10, 2025 | 5,320 | 5,318 | 5,318 | 5,360 | 5,272 | 163,500 |
| October 09, 2025 | 5,383 | 5,382 | 5,382 | 5,403 | 5,330 | 116,900 |
| October 08, 2025 | 5,500 | 5,400 | 5,400 | 5,550 | 5,393 | 160,200 |
| October 07, 2025 | 5,469 | 5,480 | 5,480 | 5,535 | 5,450 | 133,200 |
| October 06, 2025 | 5,557 | 5,447 | 5,447 | 5,557 | 5,428 | 176,800 |
| October 03, 2025 | 5,500 | 5,457 | 5,457 | 5,560 | 5,448 | 121,900 |
| October 02, 2025 | 5,451 | 5,500 | 5,500 | 5,516 | 5,376 | 190,100 |
| October 01, 2025 | 5,460 | 5,451 | 5,451 | 5,460 | 5,368 | 131,200 |
| September 30, 2025 | 5,466 | 5,460 | 5,460 | 5,510 | 5,402 | 96,300 |
| September 29, 2025 | 5,455 | 5,436 | 5,436 | 5,530 | 5,390 | 99,600 |