5,697.00
-17(-0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,770 | 5,714 | 5,714 | 5,784 | 5,686 | 4.85M |
| December 23, 2025 | 5,734 | 5,770 | 5,770 | 5,794 | 5,722 | 6.7M |
| December 22, 2025 | 5,756 | 5,705 | 5,705 | 5,781 | 5,705 | 7.31M |
| December 19, 2025 | 5,617 | 5,626 | 5,626 | 5,714 | 5,608 | 11.99M |
| December 18, 2025 | 5,618 | 5,600 | 5,600 | 5,678 | 5,600 | 7.22M |
| December 17, 2025 | 5,686 | 5,652 | 5,652 | 5,725 | 5,613 | 8.27M |
| December 16, 2025 | 5,860 | 5,640 | 5,640 | 5,876 | 5,640 | 12.77M |
| December 15, 2025 | 5,748 | 5,852 | 5,852 | 5,878 | 5,747 | 9.45M |
| December 12, 2025 | 5,640 | 5,721 | 5,721 | 5,736 | 5,635 | 12.63M |
| December 11, 2025 | 5,684 | 5,571 | 5,571 | 5,714 | 5,571 | 7.68M |
| December 10, 2025 | 5,600 | 5,635 | 5,635 | 5,649 | 5,571 | 8.14M |
| December 09, 2025 | 5,680 | 5,648 | 5,648 | 5,699 | 5,641 | 6.29M |
| December 08, 2025 | 5,650 | 5,666 | 5,666 | 5,678 | 5,612 | 7.72M |
| December 05, 2025 | 5,613 | 5,663 | 5,663 | 5,673 | 5,564 | 8.93M |
| December 04, 2025 | 5,563 | 5,664 | 5,664 | 5,664 | 5,536 | 7.67M |
| December 03, 2025 | 5,649 | 5,546 | 5,546 | 5,654 | 5,546 | 7.99M |
| December 02, 2025 | 5,588 | 5,619 | 5,619 | 5,655 | 5,551 | 9.74M |
| December 01, 2025 | 5,510 | 5,501 | 5,501 | 5,593 | 5,470 | 10.53M |
| November 28, 2025 | 5,460 | 5,473 | 5,473 | 5,518 | 5,442 | 6.65M |
| November 27, 2025 | 5,500 | 5,458 | 5,458 | 5,555 | 5,445 | 8.75M |
| November 26, 2025 | 5,339 | 5,476 | 5,476 | 5,495 | 5,313 | 12.32M |
| November 25, 2025 | 5,216 | 5,261 | 5,261 | 5,266 | 5,169 | 10M |
| November 21, 2025 | 5,059 | 5,163 | 5,163 | 5,194 | 5,053 | 11.59M |
| November 20, 2025 | 5,123 | 5,159 | 5,159 | 5,198 | 5,120 | 7.44M |
| November 19, 2025 | 5,085 | 5,033 | 5,033 | 5,143 | 4,995 | 9.06M |
| November 18, 2025 | 5,200 | 5,046 | 5,046 | 5,245 | 5,046 | 11.68M |
| November 17, 2025 | 5,400 | 5,286 | 5,286 | 5,484 | 5,270 | 13M |
| November 14, 2025 | 5,240 | 5,300 | 5,300 | 5,345 | 5,211 | 9.45M |
| November 13, 2025 | 5,240 | 5,314 | 5,314 | 5,340 | 5,235 | 9M |
| November 12, 2025 | 5,138 | 5,182 | 5,182 | 5,203 | 5,106 | 12.12M |
| November 11, 2025 | 5,141 | 5,066 | 5,066 | 5,149 | 5,021 | 5.7M |
| November 10, 2025 | 5,096 | 5,080 | 5,080 | 5,101 | 5,035 | 5.7M |
| November 07, 2025 | 5,055 | 5,046 | 5,046 | 5,096 | 4,997 | 7.07M |
| November 06, 2025 | 5,050 | 5,129 | 5,129 | 5,148 | 5,035 | 7.95M |
| November 05, 2025 | 5,050 | 5,129 | 5,129 | 5,148 | 5,035 | 13.41M |
| November 04, 2025 | 5,132 | 5,120 | 5,120 | 5,161 | 5,068 | 8.4M |
| October 31, 2025 | 5,099 | 5,149 | 5,149 | 5,149 | 5,072 | 10M |
| October 30, 2025 | 5,071 | 5,110 | 5,110 | 5,115 | 5,037 | 21.83M |
| October 29, 2025 | 5,031 | 5,000 | 5,000 | 5,041 | 4,971 | 7.53M |
| October 28, 2025 | 4,963 | 4,982 | 4,982 | 5,013 | 4,938 | 7.71M |
| October 27, 2025 | 4,950 | 4,962 | 4,962 | 4,978 | 4,932 | 6.22M |
| October 24, 2025 | 4,881 | 4,885 | 4,885 | 4,897 | 4,852 | 5.67M |
| October 23, 2025 | 4,876 | 4,868 | 4,868 | 4,909 | 4,843 | 5.83M |
| October 22, 2025 | 4,859 | 4,910 | 4,910 | 4,933 | 4,853 | 6.63M |
| October 21, 2025 | 4,920 | 4,903 | 4,903 | 4,948 | 4,875 | 11.56M |
| October 20, 2025 | 4,666 | 4,852 | 4,852 | 4,867 | 4,658 | 11.79M |
| October 17, 2025 | 4,646 | 4,569 | 4,569 | 4,653 | 4,569 | 9.62M |
| October 16, 2025 | 4,761 | 4,760 | 4,760 | 4,787 | 4,727 | 5.23M |
| October 15, 2025 | 4,655 | 4,692 | 4,692 | 4,708 | 4,637 | 6.89M |
| October 14, 2025 | 4,686 | 4,633 | 4,633 | 4,700 | 4,587 | 10.57M |
| October 10, 2025 | 4,840 | 4,756 | 4,756 | 4,845 | 4,729 | 8.45M |
| October 09, 2025 | 4,875 | 4,870 | 4,870 | 4,891 | 4,825 | 6.41M |
| October 08, 2025 | 4,791 | 4,864 | 4,864 | 4,885 | 4,780 | 8.78M |
| October 07, 2025 | 4,795 | 4,754 | 4,754 | 4,824 | 4,754 | 7.3M |
| October 06, 2025 | 4,730 | 4,790 | 4,790 | 4,824 | 4,676 | 11.78M |
| October 03, 2025 | 4,725 | 4,800 | 4,800 | 4,825 | 4,723 | 5.63M |
| October 02, 2025 | 4,777 | 4,730 | 4,730 | 4,813 | 4,730 | 7.88M |
| October 01, 2025 | 4,919 | 4,797 | 4,797 | 4,929 | 4,791 | 10.1M |
| September 30, 2025 | 4,944 | 4,988 | 4,988 | 5,020 | 4,895 | 8.17M |
| September 29, 2025 | 5,008 | 4,920 | 4,920 | 5,009 | 4,920 | 8.5M |