5,780.00
+90(+1.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 5,810 | 5,780 | 5,780 | 5,820 | 5,720 | 179,600 |
| December 11, 2025 | 5,830 | 5,690 | 5,690 | 5,830 | 5,670 | 87,000 |
| December 10, 2025 | 5,830 | 5,770 | 5,770 | 5,840 | 5,750 | 83,700 |
| December 09, 2025 | 5,770 | 5,800 | 5,800 | 5,820 | 5,760 | 81,800 |
| December 08, 2025 | 5,800 | 5,770 | 5,770 | 5,850 | 5,680 | 95,700 |
| December 05, 2025 | 5,710 | 5,770 | 5,770 | 5,780 | 5,710 | 71,300 |
| December 04, 2025 | 5,640 | 5,760 | 5,760 | 5,800 | 5,630 | 93,500 |
| December 03, 2025 | 5,710 | 5,640 | 5,640 | 5,710 | 5,600 | 77,900 |
| December 02, 2025 | 5,750 | 5,700 | 5,700 | 5,790 | 5,650 | 72,000 |
| December 01, 2025 | 5,760 | 5,740 | 5,740 | 5,880 | 5,730 | 108,100 |
| November 28, 2025 | 5,590 | 5,660 | 5,660 | 5,670 | 5,560 | 97,200 |
| November 27, 2025 | 5,520 | 5,550 | 5,550 | 5,650 | 5,510 | 92,600 |
| November 26, 2025 | 5,490 | 5,490 | 5,490 | 5,520 | 5,440 | 78,100 |
| November 25, 2025 | 5,330 | 5,400 | 5,400 | 5,420 | 5,330 | 87,300 |
| November 21, 2025 | 5,190 | 5,320 | 5,320 | 5,320 | 5,190 | 72,200 |
| November 20, 2025 | 5,200 | 5,200 | 5,200 | 5,240 | 5,170 | 48,000 |
| November 19, 2025 | 5,140 | 5,120 | 5,120 | 5,190 | 5,070 | 67,800 |
| November 18, 2025 | 5,220 | 5,100 | 5,100 | 5,220 | 5,050 | 112,900 |
| November 17, 2025 | 5,310 | 5,250 | 5,250 | 5,350 | 5,250 | 70,000 |
| November 14, 2025 | 5,240 | 5,290 | 5,290 | 5,330 | 5,220 | 75,900 |
| November 13, 2025 | 5,220 | 5,260 | 5,260 | 5,300 | 5,220 | 49,000 |
| November 12, 2025 | 5,180 | 5,210 | 5,210 | 5,300 | 5,180 | 86,400 |
| November 11, 2025 | 5,270 | 5,160 | 5,160 | 5,300 | 5,130 | 136,400 |
| November 10, 2025 | 5,280 | 5,350 | 5,350 | 5,400 | 5,210 | 135,800 |
| November 07, 2025 | 5,250 | 5,200 | 5,200 | 5,320 | 5,150 | 121,800 |
| November 06, 2025 | 5,130 | 5,340 | 5,340 | 5,400 | 5,110 | 127,200 |
| November 05, 2025 | 5,190 | 5,130 | 5,130 | 5,210 | 4,965 | 127,200 |
| November 04, 2025 | 5,100 | 5,190 | 5,190 | 5,260 | 5,080 | 113,900 |
| October 31, 2025 | 5,130 | 5,130 | 5,130 | 5,160 | 5,080 | 85,500 |
| October 30, 2025 | 5,050 | 5,130 | 5,130 | 5,150 | 5,030 | 127,700 |
| October 29, 2025 | 5,110 | 4,995 | 4,995 | 5,110 | 4,975 | 91,000 |
| October 28, 2025 | 5,150 | 5,100 | 5,100 | 5,170 | 5,080 | 97,100 |
| October 27, 2025 | 5,020 | 5,110 | 5,110 | 5,150 | 5,020 | 101,500 |
| October 24, 2025 | 5,010 | 4,995 | 4,995 | 5,030 | 4,985 | 62,100 |
| October 23, 2025 | 4,975 | 5,020 | 5,020 | 5,050 | 4,965 | 61,700 |
| October 22, 2025 | 5,000 | 5,000 | 5,000 | 5,070 | 4,990 | 103,700 |
| October 21, 2025 | 5,050 | 5,010 | 5,010 | 5,080 | 5,000 | 103,000 |
| October 20, 2025 | 4,915 | 5,080 | 5,080 | 5,080 | 4,880 | 149,900 |
| October 17, 2025 | 4,735 | 4,830 | 4,830 | 4,850 | 4,690 | 120,900 |
| October 16, 2025 | 4,855 | 4,865 | 4,865 | 4,895 | 4,820 | 107,700 |
| October 15, 2025 | 4,700 | 4,785 | 4,785 | 4,810 | 4,685 | 87,900 |
| October 14, 2025 | 4,735 | 4,680 | 4,680 | 4,750 | 4,625 | 162,600 |
| October 10, 2025 | 4,830 | 4,805 | 4,805 | 4,910 | 4,805 | 176,400 |
| October 09, 2025 | 4,885 | 4,970 | 4,970 | 4,990 | 4,865 | 119,500 |
| October 08, 2025 | 4,865 | 4,895 | 4,895 | 4,940 | 4,865 | 121,700 |
| October 07, 2025 | 4,945 | 4,835 | 4,835 | 5,000 | 4,835 | 179,800 |
| October 06, 2025 | 5,070 | 4,945 | 4,945 | 5,110 | 4,905 | 313,300 |
| October 03, 2025 | 4,845 | 4,855 | 4,855 | 4,900 | 4,845 | 61,000 |
| October 02, 2025 | 4,910 | 4,865 | 4,865 | 4,935 | 4,825 | 88,800 |
| October 01, 2025 | 5,020 | 4,940 | 4,940 | 5,030 | 4,895 | 114,100 |
| September 30, 2025 | 4,990 | 5,090 | 5,090 | 5,120 | 4,935 | 118,800 |
| September 29, 2025 | 5,020 | 4,970 | 4,970 | 5,030 | 4,925 | 106,300 |
| September 26, 2025 | 4,970 | 5,120 | 5,025 | 5,120 | 4,970 | 165,300 |
| September 25, 2025 | 4,900 | 4,970 | 4,877.78 | 4,970 | 4,900 | 80,200 |
| September 24, 2025 | 4,930 | 4,900 | 4,809.08 | 4,935 | 4,895 | 58,000 |
| September 22, 2025 | 4,900 | 4,930 | 4,838.53 | 4,970 | 4,900 | 69,600 |
| September 19, 2025 | 4,875 | 4,925 | 4,833.62 | 4,955 | 4,860 | 125,300 |
| September 18, 2025 | 4,880 | 4,850 | 4,760.01 | 4,915 | 4,820 | 83,600 |
| September 17, 2025 | 4,955 | 4,875 | 4,784.55 | 4,955 | 4,870 | 83,600 |
| September 16, 2025 | 4,985 | 4,970 | 4,877.78 | 5,020 | 4,960 | 82,900 |