5,845.00
+29(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,820 | 5,816 | 5,816 | 5,849 | 5,781 | 97,300 |
| December 23, 2025 | 5,774 | 5,843 | 5,843 | 5,860 | 5,765 | 113,600 |
| December 22, 2025 | 5,898 | 5,827 | 5,827 | 5,900 | 5,815 | 170,800 |
| December 19, 2025 | 5,800 | 5,810 | 5,810 | 5,832 | 5,777 | 152,100 |
| December 18, 2025 | 5,826 | 5,781 | 5,781 | 5,852 | 5,753 | 149,200 |
| December 17, 2025 | 5,818 | 5,826 | 5,826 | 5,851 | 5,755 | 118,400 |
| December 16, 2025 | 5,846 | 5,816 | 5,816 | 5,867 | 5,799 | 156,100 |
| December 15, 2025 | 5,826 | 5,837 | 5,837 | 5,860 | 5,759 | 216,500 |
| December 12, 2025 | 5,682 | 5,884 | 5,884 | 5,919 | 5,609 | 493,600 |
| December 11, 2025 | 5,559 | 5,482 | 5,482 | 5,579 | 5,471 | 173,800 |
| December 10, 2025 | 5,571 | 5,538 | 5,538 | 5,577 | 5,497 | 215,900 |
| December 09, 2025 | 5,620 | 5,537 | 5,537 | 5,632 | 5,501 | 242,400 |
| December 08, 2025 | 5,589 | 5,620 | 5,620 | 5,640 | 5,547 | 231,200 |
| December 05, 2025 | 5,503 | 5,529 | 5,529 | 5,576 | 5,484 | 222,300 |
| December 04, 2025 | 5,630 | 5,603 | 5,603 | 5,636 | 5,542 | 187,500 |
| December 03, 2025 | 5,614 | 5,644 | 5,644 | 5,680 | 5,574 | 233,100 |
| December 02, 2025 | 5,767 | 5,614 | 5,614 | 5,773 | 5,595 | 174,900 |
| December 01, 2025 | 5,816 | 5,829 | 5,829 | 5,858 | 5,796 | 199,000 |
| November 28, 2025 | 5,826 | 5,816 | 5,816 | 5,830 | 5,760 | 175,000 |
| November 27, 2025 | 5,855 | 5,846 | 5,846 | 5,897 | 5,793 | 163,200 |
| November 26, 2025 | 5,738 | 5,825 | 5,825 | 5,835 | 5,657 | 183,400 |
| November 25, 2025 | 5,700 | 5,701 | 5,701 | 5,702 | 5,621 | 208,900 |
| November 21, 2025 | 5,535 | 5,684 | 5,684 | 5,684 | 5,534 | 224,600 |
| November 20, 2025 | 5,585 | 5,535 | 5,535 | 5,615 | 5,492 | 189,300 |
| November 19, 2025 | 5,553 | 5,521 | 5,521 | 5,596 | 5,491 | 200,400 |
| November 18, 2025 | 5,523 | 5,544 | 5,544 | 5,582 | 5,513 | 217,400 |
| November 17, 2025 | 5,435 | 5,572 | 5,572 | 5,573 | 5,376 | 178,000 |
| November 14, 2025 | 5,514 | 5,483 | 5,483 | 5,570 | 5,450 | 184,100 |
| November 13, 2025 | 5,527 | 5,605 | 5,605 | 5,645 | 5,506 | 214,700 |
| November 12, 2025 | 5,437 | 5,545 | 5,545 | 5,577 | 5,383 | 314,800 |
| November 11, 2025 | 5,533 | 5,344 | 5,344 | 5,533 | 5,320 | 284,300 |
| November 10, 2025 | 5,488 | 5,507 | 5,507 | 5,530 | 5,436 | 200,600 |
| November 07, 2025 | 5,508 | 5,373 | 5,373 | 5,558 | 5,293 | 264,800 |
| November 06, 2025 | 5,453 | 5,500 | 5,500 | 5,539 | 5,424 | 178,200 |
| November 05, 2025 | 5,333 | 5,408 | 5,408 | 5,420 | 5,259 | 183,000 |
| November 04, 2025 | 5,243 | 5,348 | 5,348 | 5,382 | 5,234 | 228,300 |
| October 31, 2025 | 5,345 | 5,324 | 5,324 | 5,354 | 5,269 | 198,200 |
| October 30, 2025 | 5,277 | 5,287 | 5,287 | 5,300 | 5,175 | 192,200 |
| October 29, 2025 | 5,367 | 5,255 | 5,255 | 5,409 | 5,245 | 157,500 |
| October 28, 2025 | 5,468 | 5,394 | 5,394 | 5,468 | 5,361 | 163,500 |
| October 27, 2025 | 5,549 | 5,491 | 5,491 | 5,627 | 5,491 | 211,900 |
| October 24, 2025 | 5,457 | 5,479 | 5,479 | 5,518 | 5,450 | 260,500 |
| October 23, 2025 | 5,335 | 5,457 | 5,457 | 5,493 | 5,304 | 165,900 |
| October 22, 2025 | 5,348 | 5,320 | 5,320 | 5,358 | 5,315 | 129,400 |
| October 21, 2025 | 5,270 | 5,286 | 5,286 | 5,344 | 5,248 | 165,900 |
| October 20, 2025 | 5,280 | 5,283 | 5,283 | 5,350 | 5,271 | 139,600 |
| October 17, 2025 | 5,269 | 5,204 | 5,204 | 5,312 | 5,152 | 257,200 |
| October 16, 2025 | 5,271 | 5,257 | 5,257 | 5,299 | 5,204 | 289,200 |
| October 15, 2025 | 5,168 | 5,171 | 5,171 | 5,197 | 5,119 | 183,700 |
| October 14, 2025 | 5,064 | 5,174 | 5,174 | 5,205 | 5,060 | 242,400 |
| October 10, 2025 | 5,269 | 5,152 | 5,152 | 5,296 | 5,133 | 297,200 |
| October 09, 2025 | 5,400 | 5,349 | 5,349 | 5,442 | 5,284 | 274,100 |
| October 08, 2025 | 5,350 | 5,400 | 5,400 | 5,439 | 5,346 | 186,900 |
| October 07, 2025 | 5,369 | 5,358 | 5,358 | 5,407 | 5,331 | 220,900 |
| October 06, 2025 | 5,440 | 5,387 | 5,387 | 5,467 | 5,376 | 217,000 |
| October 03, 2025 | 5,365 | 5,304 | 5,304 | 5,388 | 5,282 | 145,000 |
| October 02, 2025 | 5,425 | 5,299 | 5,299 | 5,445 | 5,231 | 230,600 |
| October 01, 2025 | 5,575 | 5,419 | 5,419 | 5,597 | 5,405 | 243,500 |
| September 30, 2025 | 5,527 | 5,618 | 5,618 | 5,659 | 5,445 | 307,500 |
| September 29, 2025 | 5,436 | 5,454 | 5,454 | 5,498 | 5,379 | 251,400 |