6,090.00
-40(-0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6,140 | 6,130 | 6,130 | 6,170 | 6,100 | 34,500 |
| December 23, 2025 | 6,070 | 6,140 | 6,140 | 6,140 | 6,060 | 24,300 |
| December 22, 2025 | 6,090 | 6,090 | 6,090 | 6,140 | 6,030 | 36,600 |
| December 19, 2025 | 6,070 | 6,050 | 6,050 | 6,120 | 6,040 | 45,800 |
| December 18, 2025 | 6,010 | 6,020 | 6,020 | 6,030 | 5,950 | 32,600 |
| December 17, 2025 | 6,040 | 6,010 | 6,010 | 6,040 | 5,920 | 45,700 |
| December 16, 2025 | 6,400 | 6,050 | 6,050 | 6,400 | 6,050 | 61,700 |
| December 15, 2025 | 6,390 | 6,420 | 6,420 | 6,450 | 6,370 | 56,300 |
| December 12, 2025 | 6,480 | 6,370 | 6,370 | 6,490 | 6,360 | 50,300 |
| December 11, 2025 | 6,410 | 6,360 | 6,360 | 6,450 | 6,300 | 61,200 |
| December 10, 2025 | 6,500 | 6,410 | 6,410 | 6,530 | 6,410 | 100,000 |
| December 09, 2025 | 6,330 | 6,450 | 6,450 | 6,470 | 6,330 | 78,500 |
| December 08, 2025 | 6,340 | 6,330 | 6,330 | 6,370 | 6,270 | 85,700 |
| December 05, 2025 | 6,190 | 6,220 | 6,220 | 6,300 | 6,190 | 129,600 |
| December 04, 2025 | 6,040 | 6,170 | 6,170 | 6,170 | 6,030 | 89,100 |
| December 03, 2025 | 5,940 | 5,960 | 5,960 | 5,970 | 5,920 | 42,100 |
| December 02, 2025 | 5,910 | 5,930 | 5,930 | 6,040 | 5,880 | 48,500 |
| December 01, 2025 | 6,030 | 5,910 | 5,910 | 6,060 | 5,890 | 71,800 |
| November 28, 2025 | 5,890 | 5,980 | 5,980 | 6,050 | 5,890 | 80,500 |
| November 27, 2025 | 5,850 | 5,870 | 5,870 | 5,890 | 5,790 | 59,400 |
| November 26, 2025 | 5,780 | 5,790 | 5,790 | 5,830 | 5,730 | 53,900 |
| November 25, 2025 | 5,780 | 5,750 | 5,750 | 5,800 | 5,700 | 53,600 |
| November 21, 2025 | 5,580 | 5,680 | 5,680 | 5,680 | 5,580 | 43,500 |
| November 20, 2025 | 5,580 | 5,610 | 5,610 | 5,670 | 5,580 | 55,200 |
| November 19, 2025 | 5,610 | 5,560 | 5,560 | 5,640 | 5,520 | 33,300 |
| November 18, 2025 | 5,720 | 5,610 | 5,610 | 5,720 | 5,610 | 44,200 |
| November 17, 2025 | 5,530 | 5,720 | 5,720 | 5,720 | 5,530 | 65,400 |
| November 14, 2025 | 5,440 | 5,540 | 5,540 | 5,620 | 5,420 | 49,200 |
| November 13, 2025 | 5,500 | 5,440 | 5,440 | 5,520 | 5,430 | 52,900 |
| November 12, 2025 | 5,440 | 5,500 | 5,500 | 5,500 | 5,430 | 29,200 |
| November 11, 2025 | 5,520 | 5,470 | 5,470 | 5,520 | 5,390 | 33,900 |
| November 10, 2025 | 5,650 | 5,510 | 5,510 | 5,650 | 5,510 | 37,400 |
| November 07, 2025 | 5,650 | 5,630 | 5,630 | 5,690 | 5,570 | 43,900 |
| November 06, 2025 | 5,620 | 5,650 | 5,650 | 5,670 | 5,560 | 68,300 |
| November 05, 2025 | 5,620 | 5,650 | 5,650 | 5,670 | 5,560 | 124,600 |
| November 04, 2025 | 5,560 | 5,640 | 5,640 | 5,660 | 5,450 | 213,300 |
| October 31, 2025 | 5,390 | 5,510 | 5,510 | 5,640 | 5,260 | 245,000 |
| October 30, 2025 | 5,390 | 5,510 | 5,510 | 5,640 | 5,260 | 245,000 |
| October 29, 2025 | 5,350 | 5,300 | 5,300 | 5,360 | 5,300 | 36,500 |
| October 28, 2025 | 5,540 | 5,370 | 5,370 | 5,550 | 5,370 | 93,100 |
| October 27, 2025 | 5,390 | 5,530 | 5,530 | 5,560 | 5,380 | 123,400 |
| October 24, 2025 | 5,290 | 5,320 | 5,320 | 5,340 | 5,290 | 31,800 |
| October 23, 2025 | 5,300 | 5,280 | 5,280 | 5,380 | 5,280 | 39,900 |
| October 22, 2025 | 5,220 | 5,340 | 5,340 | 5,340 | 5,220 | 74,800 |
| October 21, 2025 | 5,240 | 5,180 | 5,180 | 5,270 | 5,180 | 23,000 |
| October 20, 2025 | 5,270 | 5,220 | 5,220 | 5,280 | 5,200 | 35,400 |
| October 17, 2025 | 5,160 | 5,210 | 5,210 | 5,210 | 5,120 | 39,100 |
| October 16, 2025 | 5,290 | 5,180 | 5,180 | 5,340 | 5,180 | 54,600 |
| October 15, 2025 | 5,280 | 5,300 | 5,300 | 5,350 | 5,280 | 64,600 |
| October 14, 2025 | 5,100 | 5,250 | 5,250 | 5,310 | 5,060 | 106,800 |
| October 10, 2025 | 5,180 | 5,150 | 5,150 | 5,210 | 5,090 | 58,700 |
| October 09, 2025 | 5,250 | 5,240 | 5,240 | 5,340 | 5,220 | 97,200 |
| October 08, 2025 | 5,400 | 5,240 | 5,240 | 5,420 | 5,240 | 127,400 |
| October 07, 2025 | 5,160 | 5,420 | 5,420 | 5,550 | 5,160 | 233,300 |
| October 06, 2025 | 5,280 | 5,130 | 5,130 | 5,280 | 5,090 | 80,100 |
| October 03, 2025 | 5,160 | 5,160 | 5,160 | 5,180 | 5,080 | 43,600 |
| October 02, 2025 | 5,030 | 5,160 | 5,160 | 5,170 | 5,030 | 65,300 |
| October 01, 2025 | 5,040 | 4,990 | 4,990 | 5,050 | 4,960 | 68,000 |
| September 30, 2025 | 5,130 | 5,070 | 5,070 | 5,130 | 5,010 | 66,100 |
| September 29, 2025 | 5,230 | 5,160 | 5,160 | 5,250 | 5,080 | 61,000 |