5,790.00
-8(-0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,855 | 5,798 | 5,798 | 5,893 | 5,797 | 3.61M |
| December 23, 2025 | 5,869 | 5,902 | 5,902 | 5,919 | 5,855 | 3.19M |
| December 22, 2025 | 5,997 | 5,820 | 5,820 | 5,998 | 5,810 | 5.61M |
| December 19, 2025 | 5,974 | 5,954 | 5,954 | 6,020 | 5,954 | 6.98M |
| December 18, 2025 | 5,875 | 5,899 | 5,899 | 5,917 | 5,825 | 5.1M |
| December 17, 2025 | 5,725 | 5,836 | 5,836 | 5,842 | 5,722 | 4.14M |
| December 16, 2025 | 5,849 | 5,722 | 5,722 | 5,865 | 5,722 | 4.39M |
| December 15, 2025 | 5,775 | 5,846 | 5,846 | 5,870 | 5,752 | 4.73M |
| December 12, 2025 | 5,654 | 5,765 | 5,765 | 5,789 | 5,637 | 5.8M |
| December 11, 2025 | 5,640 | 5,554 | 5,554 | 5,685 | 5,552 | 4.2M |
| December 10, 2025 | 5,531 | 5,580 | 5,580 | 5,595 | 5,515 | 3.93M |
| December 09, 2025 | 5,654 | 5,546 | 5,546 | 5,654 | 5,543 | 3.34M |
| December 08, 2025 | 5,485 | 5,604 | 5,604 | 5,604 | 5,463 | 4.15M |
| December 05, 2025 | 5,520 | 5,529 | 5,529 | 5,546 | 5,495 | 4.21M |
| December 04, 2025 | 5,500 | 5,612 | 5,612 | 5,615 | 5,487 | 5.09M |
| December 03, 2025 | 5,500 | 5,479 | 5,479 | 5,521 | 5,443 | 4.61M |
| December 02, 2025 | 5,518 | 5,463 | 5,463 | 5,533 | 5,463 | 5.47M |
| December 01, 2025 | 5,537 | 5,485 | 5,485 | 5,537 | 5,451 | 4.7M |
| November 28, 2025 | 5,530 | 5,509 | 5,509 | 5,534 | 5,470 | 5.53M |
| November 27, 2025 | 5,555 | 5,507 | 5,507 | 5,557 | 5,486 | 5.2M |
| November 26, 2025 | 5,478 | 5,554 | 5,554 | 5,574 | 5,463 | 6.56M |
| November 25, 2025 | 5,538 | 5,456 | 5,456 | 5,568 | 5,420 | 8.22M |
| November 21, 2025 | 5,300 | 5,541 | 5,541 | 5,541 | 5,300 | 16.55M |
| November 20, 2025 | 5,409 | 5,350 | 5,350 | 5,493 | 5,332 | 18.66M |
| November 19, 2025 | 5,870 | 5,811 | 5,811 | 5,887 | 5,783 | 4.94M |
| November 18, 2025 | 5,994 | 5,800 | 5,800 | 6,010 | 5,790 | 5.95M |
| November 17, 2025 | 5,929 | 6,000 | 6,000 | 6,027 | 5,924 | 4.51M |
| November 14, 2025 | 5,902 | 5,922 | 5,922 | 5,929 | 5,857 | 4.16M |
| November 13, 2025 | 5,930 | 5,916 | 5,916 | 5,935 | 5,890 | 3M |
| November 12, 2025 | 5,839 | 5,855 | 5,855 | 5,890 | 5,827 | 4.52M |
| November 11, 2025 | 5,898 | 5,803 | 5,803 | 5,898 | 5,795 | 2.89M |
| November 10, 2025 | 5,865 | 5,868 | 5,868 | 5,878 | 5,818 | 3.04M |
| November 07, 2025 | 5,790 | 5,839 | 5,839 | 5,854 | 5,771 | 3.89M |
| November 06, 2025 | 5,756 | 5,860 | 5,860 | 5,863 | 5,752 | 4.96M |
| November 05, 2025 | 5,756 | 5,860 | 5,860 | 5,863 | 5,752 | 6.56M |
| November 04, 2025 | 5,782 | 5,762 | 5,762 | 5,829 | 5,635 | 6.84M |
| October 31, 2025 | 5,792 | 5,782 | 5,782 | 5,808 | 5,743 | 6.03M |
| October 30, 2025 | 5,804 | 5,791 | 5,791 | 5,842 | 5,759 | 15.91M |
| October 29, 2025 | 5,861 | 5,771 | 5,771 | 5,874 | 5,766 | 6.42M |
| October 28, 2025 | 6,033 | 5,913 | 5,913 | 6,035 | 5,913 | 4.29M |
| October 27, 2025 | 6,011 | 6,018 | 6,018 | 6,034 | 5,987 | 3.42M |
| October 24, 2025 | 5,992 | 5,941 | 5,941 | 6,006 | 5,941 | 3.16M |
| October 23, 2025 | 5,920 | 5,992 | 5,992 | 5,997 | 5,887 | 4.17M |
| October 22, 2025 | 5,971 | 5,941 | 5,941 | 5,999 | 5,941 | 6.5M |
| October 21, 2025 | 6,070 | 5,980 | 5,980 | 6,089 | 5,980 | 6.78M |
| October 20, 2025 | 6,075 | 6,101 | 6,101 | 6,107 | 6,053 | 3.89M |
| October 17, 2025 | 6,066 | 5,975 | 5,975 | 6,090 | 5,938 | 7.65M |
| October 16, 2025 | 6,235 | 6,191 | 6,191 | 6,310 | 6,173 | 3.97M |
| October 15, 2025 | 6,197 | 6,260 | 6,260 | 6,263 | 6,182 | 4.26M |
| October 14, 2025 | 6,186 | 6,177 | 6,177 | 6,280 | 6,151 | 5.81M |
| October 10, 2025 | 6,347 | 6,328 | 6,328 | 6,356 | 6,266 | 4.57M |
| October 09, 2025 | 6,413 | 6,396 | 6,396 | 6,420 | 6,307 | 4.5M |
| October 08, 2025 | 6,306 | 6,394 | 6,394 | 6,416 | 6,273 | 6.29M |
| October 07, 2025 | 6,268 | 6,176 | 6,176 | 6,332 | 6,152 | 5.02M |
| October 06, 2025 | 6,306 | 6,243 | 6,243 | 6,314 | 6,160 | 5.81M |
| October 03, 2025 | 6,120 | 6,150 | 6,150 | 6,225 | 6,120 | 5.8M |
| October 02, 2025 | 6,119 | 6,178 | 6,178 | 6,217 | 6,118 | 5.2M |
| October 01, 2025 | 6,202 | 6,141 | 6,141 | 6,248 | 6,066 | 6.27M |
| September 30, 2025 | 6,092 | 6,269 | 6,269 | 6,269 | 6,071 | 5.81M |
| September 29, 2025 | 6,160 | 6,098 | 6,098 | 6,167 | 6,092 | 4.28M |