5,740.00
+10(+0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5,750 | 5,740 | 5,740 | 5,750 | 5,720 | 20,300 |
| December 24, 2025 | 5,750 | 5,730 | 5,730 | 5,750 | 5,710 | 17,400 |
| December 23, 2025 | 5,720 | 5,750 | 5,750 | 5,770 | 5,720 | 35,600 |
| December 22, 2025 | 5,760 | 5,710 | 5,710 | 5,770 | 5,710 | 27,700 |
| December 19, 2025 | 5,780 | 5,750 | 5,750 | 5,810 | 5,750 | 62,800 |
| December 18, 2025 | 5,770 | 5,780 | 5,780 | 5,790 | 5,730 | 23,000 |
| December 17, 2025 | 5,750 | 5,730 | 5,730 | 5,750 | 5,700 | 24,700 |
| December 16, 2025 | 5,810 | 5,760 | 5,760 | 5,810 | 5,750 | 28,800 |
| December 15, 2025 | 5,760 | 5,810 | 5,810 | 5,810 | 5,740 | 27,300 |
| December 12, 2025 | 5,730 | 5,760 | 5,760 | 5,760 | 5,730 | 27,900 |
| December 11, 2025 | 5,730 | 5,690 | 5,690 | 5,740 | 5,690 | 26,200 |
| December 10, 2025 | 5,720 | 5,700 | 5,700 | 5,740 | 5,690 | 27,800 |
| December 09, 2025 | 5,720 | 5,700 | 5,700 | 5,740 | 5,680 | 21,700 |
| December 08, 2025 | 5,690 | 5,710 | 5,710 | 5,730 | 5,670 | 20,400 |
| December 05, 2025 | 5,700 | 5,680 | 5,680 | 5,740 | 5,640 | 44,000 |
| December 04, 2025 | 5,710 | 5,740 | 5,740 | 5,750 | 5,700 | 29,800 |
| December 03, 2025 | 5,710 | 5,700 | 5,700 | 5,740 | 5,670 | 23,000 |
| December 02, 2025 | 5,730 | 5,710 | 5,710 | 5,740 | 5,660 | 25,800 |
| December 01, 2025 | 5,820 | 5,730 | 5,730 | 5,820 | 5,720 | 26,500 |
| November 28, 2025 | 5,760 | 5,820 | 5,820 | 5,840 | 5,760 | 23,700 |
| November 27, 2025 | 5,800 | 5,760 | 5,760 | 5,820 | 5,760 | 22,600 |
| November 26, 2025 | 5,740 | 5,780 | 5,780 | 5,790 | 5,740 | 38,600 |
| November 25, 2025 | 5,800 | 5,740 | 5,740 | 5,800 | 5,710 | 29,300 |
| November 21, 2025 | 5,650 | 5,760 | 5,760 | 5,760 | 5,610 | 38,500 |
| November 20, 2025 | 5,670 | 5,650 | 5,650 | 5,680 | 5,610 | 27,400 |
| November 19, 2025 | 5,640 | 5,630 | 5,630 | 5,670 | 5,620 | 23,500 |
| November 18, 2025 | 5,670 | 5,640 | 5,640 | 5,700 | 5,610 | 28,400 |
| November 17, 2025 | 5,680 | 5,660 | 5,660 | 5,680 | 5,620 | 27,200 |
| November 14, 2025 | 5,600 | 5,660 | 5,660 | 5,660 | 5,570 | 32,500 |
| November 13, 2025 | 5,630 | 5,600 | 5,600 | 5,650 | 5,590 | 23,700 |
| November 12, 2025 | 5,570 | 5,610 | 5,610 | 5,640 | 5,570 | 31,500 |
| November 11, 2025 | 5,570 | 5,570 | 5,570 | 5,580 | 5,530 | 20,200 |
| November 10, 2025 | 5,570 | 5,590 | 5,590 | 5,600 | 5,530 | 31,200 |
| November 07, 2025 | 5,700 | 5,560 | 5,560 | 5,750 | 5,530 | 51,700 |
| November 06, 2025 | 5,610 | 5,670 | 5,670 | 5,710 | 5,610 | 24,200 |
| November 05, 2025 | 5,650 | 5,640 | 5,640 | 5,670 | 5,590 | 33,300 |
| November 04, 2025 | 5,660 | 5,650 | 5,650 | 5,680 | 5,620 | 30,000 |
| October 31, 2025 | 5,720 | 5,660 | 5,660 | 5,720 | 5,620 | 43,200 |
| October 30, 2025 | 5,680 | 5,710 | 5,710 | 5,720 | 5,680 | 38,400 |
| October 29, 2025 | 5,710 | 5,660 | 5,660 | 5,720 | 5,660 | 36,600 |
| October 28, 2025 | 5,820 | 5,730 | 5,730 | 5,820 | 5,710 | 34,100 |
| October 27, 2025 | 5,810 | 5,820 | 5,820 | 5,850 | 5,810 | 20,000 |
| October 24, 2025 | 5,880 | 5,800 | 5,800 | 5,890 | 5,800 | 20,500 |
| October 23, 2025 | 5,820 | 5,870 | 5,870 | 5,880 | 5,820 | 16,600 |
| October 22, 2025 | 5,800 | 5,810 | 5,810 | 5,840 | 5,800 | 13,700 |
| October 21, 2025 | 5,810 | 5,790 | 5,790 | 5,820 | 5,790 | 21,300 |
| October 20, 2025 | 5,830 | 5,800 | 5,800 | 5,850 | 5,800 | 20,200 |
| October 17, 2025 | 5,790 | 5,800 | 5,800 | 5,810 | 5,790 | 13,800 |
| October 16, 2025 | 5,820 | 5,800 | 5,800 | 5,840 | 5,790 | 18,600 |
| October 15, 2025 | 5,830 | 5,820 | 5,820 | 5,850 | 5,790 | 26,600 |
| October 14, 2025 | 5,680 | 5,740 | 5,740 | 5,780 | 5,660 | 48,700 |
| October 10, 2025 | 5,750 | 5,740 | 5,740 | 5,770 | 5,700 | 45,600 |
| October 09, 2025 | 5,760 | 5,770 | 5,770 | 5,800 | 5,760 | 25,800 |
| October 08, 2025 | 5,730 | 5,760 | 5,760 | 5,830 | 5,730 | 23,700 |
| October 07, 2025 | 5,780 | 5,750 | 5,750 | 5,820 | 5,750 | 35,100 |
| October 06, 2025 | 5,800 | 5,820 | 5,820 | 5,850 | 5,770 | 40,600 |
| October 03, 2025 | 5,650 | 5,700 | 5,700 | 5,720 | 5,630 | 20,000 |
| October 02, 2025 | 5,690 | 5,660 | 5,660 | 5,690 | 5,610 | 25,900 |
| October 01, 2025 | 5,840 | 5,690 | 5,690 | 5,840 | 5,670 | 38,400 |
| September 30, 2025 | 5,910 | 5,840 | 5,840 | 5,920 | 5,810 | 48,900 |