5,030.00
+25(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,078 | 5,005 | 5,005 | 5,098 | 4,988 | 7.78M |
| December 23, 2025 | 4,973 | 5,122 | 5,122 | 5,143 | 4,960 | 10.32M |
| December 22, 2025 | 5,000 | 4,947 | 4,947 | 5,022 | 4,880 | 10.42M |
| December 19, 2025 | 5,000 | 4,992 | 4,992 | 5,088 | 4,968 | 7.71M |
| December 18, 2025 | 5,035 | 4,977 | 4,977 | 5,089 | 4,937 | 7.67M |
| December 17, 2025 | 5,010 | 5,093 | 5,093 | 5,105 | 4,981 | 7.29M |
| December 16, 2025 | 5,139 | 5,018 | 5,018 | 5,157 | 4,996 | 9.96M |
| December 15, 2025 | 5,085 | 5,139 | 5,139 | 5,264 | 5,080 | 11.71M |
| December 12, 2025 | 4,975 | 5,121 | 5,121 | 5,186 | 4,947 | 15.37M |
| December 11, 2025 | 5,021 | 4,905 | 4,905 | 5,089 | 4,831 | 18.83M |
| December 10, 2025 | 5,356 | 5,000 | 5,000 | 5,369 | 4,970 | 20.89M |
| December 09, 2025 | 5,607 | 5,303 | 5,303 | 5,652 | 5,266 | 15.48M |
| December 08, 2025 | 5,440 | 5,607 | 5,607 | 5,614 | 5,378 | 11.18M |
| December 05, 2025 | 5,377 | 5,379 | 5,379 | 5,453 | 5,271 | 10.21M |
| December 04, 2025 | 5,151 | 5,412 | 5,412 | 5,413 | 5,142 | 12.8M |
| December 03, 2025 | 5,306 | 5,141 | 5,141 | 5,324 | 5,073 | 11.02M |
| December 02, 2025 | 5,400 | 5,315 | 5,315 | 5,413 | 5,315 | 5.89M |
| December 01, 2025 | 5,595 | 5,351 | 5,351 | 5,598 | 5,326 | 8.47M |
| November 28, 2025 | 5,656 | 5,584 | 5,584 | 5,740 | 5,525 | 12M |
| November 27, 2025 | 5,440 | 5,655 | 5,655 | 5,686 | 5,416 | 13.61M |
| November 26, 2025 | 5,296 | 5,407 | 5,407 | 5,407 | 5,235 | 10.72M |
| November 25, 2025 | 5,479 | 5,296 | 5,296 | 5,551 | 5,245 | 13.81M |
| November 21, 2025 | 5,342 | 5,522 | 5,522 | 5,545 | 5,335 | 19.91M |
| November 20, 2025 | 5,472 | 5,242 | 5,242 | 5,493 | 5,230 | 13.1M |
| November 19, 2025 | 5,447 | 5,453 | 5,453 | 5,662 | 5,303 | 18.32M |
| November 18, 2025 | 5,400 | 5,539 | 5,539 | 5,632 | 5,343 | 25.64M |
| November 17, 2025 | 5,523 | 5,459 | 5,459 | 5,580 | 5,266 | 26.41M |
| November 14, 2025 | 5,800 | 5,813 | 5,813 | 6,007 | 5,780 | 11.82M |
| November 13, 2025 | 5,927 | 5,989 | 5,989 | 6,109 | 5,890 | 11.28M |
| November 12, 2025 | 5,917 | 5,984 | 5,984 | 6,025 | 5,870 | 9.79M |
| November 11, 2025 | 5,958 | 5,938 | 5,938 | 6,136 | 5,931 | 15.06M |
| November 10, 2025 | 6,201 | 6,010 | 6,010 | 6,299 | 5,990 | 21.1M |
| November 07, 2025 | 6,492 | 6,346 | 6,346 | 6,496 | 6,117 | 24.87M |
| November 06, 2025 | 6,717 | 6,434 | 6,434 | 6,895 | 6,310 | 36.25M |
| November 05, 2025 | 6,717 | 6,434 | 6,434 | 6,895 | 6,310 | 36.25M |
| November 04, 2025 | 7,266 | 7,463 | 7,463 | 7,604 | 7,179 | 19.3M |
| October 31, 2025 | 7,138 | 7,157 | 7,157 | 7,173 | 7,060 | 5.2M |
| October 30, 2025 | 7,138 | 7,157 | 7,157 | 7,173 | 7,060 | 11.01M |
| October 29, 2025 | 7,286 | 7,145 | 7,145 | 7,465 | 7,145 | 9.08M |
| October 28, 2025 | 7,185 | 7,304 | 7,304 | 7,353 | 7,179 | 7.01M |
| October 27, 2025 | 7,199 | 7,211 | 7,211 | 7,358 | 7,161 | 7.23M |
| October 24, 2025 | 7,328 | 7,198 | 7,198 | 7,339 | 7,179 | 6.73M |
| October 23, 2025 | 7,491 | 7,275 | 7,275 | 7,520 | 7,229 | 8.17M |
| October 22, 2025 | 7,530 | 7,499 | 7,499 | 7,648 | 7,490 | 6.77M |
| October 21, 2025 | 7,710 | 7,531 | 7,531 | 7,729 | 7,500 | 6.93M |
| October 20, 2025 | 7,615 | 7,662 | 7,662 | 7,662 | 7,556 | 6.49M |
| October 17, 2025 | 7,572 | 7,620 | 7,620 | 7,630 | 7,461 | 8.01M |
| October 16, 2025 | 7,727 | 7,606 | 7,606 | 7,754 | 7,555 | 8.48M |
| October 15, 2025 | 7,520 | 7,577 | 7,577 | 7,849 | 7,493 | 15.19M |
| October 14, 2025 | 7,625 | 7,435 | 7,435 | 7,765 | 7,370 | 11.35M |
| October 10, 2025 | 7,809 | 7,775 | 7,775 | 7,876 | 7,736 | 10.27M |
| October 09, 2025 | 7,786 | 7,756 | 7,756 | 7,927 | 7,616 | 9.05M |
| October 08, 2025 | 7,682 | 7,756 | 7,756 | 7,767 | 7,581 | 9.34M |
| October 07, 2025 | 7,626 | 7,701 | 7,701 | 7,725 | 7,535 | 8.98M |
| October 06, 2025 | 7,728 | 7,710 | 7,710 | 7,756 | 7,520 | 13.26M |
| October 03, 2025 | 7,682 | 7,614 | 7,614 | 7,970 | 7,539 | 22.13M |
| October 02, 2025 | 7,460 | 7,788 | 7,788 | 7,918 | 7,371 | 33.62M |
| October 01, 2025 | 6,947 | 7,310 | 7,310 | 7,310 | 6,931 | 17.4M |
| September 30, 2025 | 6,923 | 6,951 | 6,951 | 7,054 | 6,848 | 10.49M |
| September 29, 2025 | 7,022 | 6,965 | 6,965 | 7,044 | 6,852 | 10.45M |