4,615.00
-5(-0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4,665 | 4,615 | 4,615 | 4,665 | 4,590 | 36,100 |
| December 24, 2025 | 4,650 | 4,620 | 4,620 | 4,670 | 4,570 | 63,200 |
| December 23, 2025 | 4,655 | 4,685 | 4,685 | 4,695 | 4,635 | 28,500 |
| December 22, 2025 | 4,740 | 4,655 | 4,655 | 4,745 | 4,625 | 42,300 |
| December 19, 2025 | 4,680 | 4,730 | 4,730 | 4,740 | 4,665 | 63,400 |
| December 18, 2025 | 4,655 | 4,710 | 4,710 | 4,710 | 4,625 | 48,400 |
| December 17, 2025 | 4,680 | 4,660 | 4,660 | 4,680 | 4,590 | 53,900 |
| December 16, 2025 | 4,745 | 4,680 | 4,680 | 4,755 | 4,660 | 53,900 |
| December 15, 2025 | 4,725 | 4,750 | 4,750 | 4,760 | 4,700 | 26,500 |
| December 12, 2025 | 4,660 | 4,745 | 4,745 | 4,785 | 4,645 | 73,500 |
| December 11, 2025 | 4,660 | 4,590 | 4,590 | 4,660 | 4,560 | 44,000 |
| December 10, 2025 | 4,695 | 4,670 | 4,670 | 4,735 | 4,650 | 58,400 |
| December 09, 2025 | 4,770 | 4,685 | 4,685 | 4,790 | 4,675 | 55,100 |
| December 08, 2025 | 4,745 | 4,770 | 4,770 | 4,790 | 4,740 | 52,300 |
| December 05, 2025 | 4,675 | 4,675 | 4,675 | 4,710 | 4,655 | 35,700 |
| December 04, 2025 | 4,680 | 4,705 | 4,705 | 4,715 | 4,670 | 41,200 |
| December 03, 2025 | 4,750 | 4,735 | 4,735 | 4,770 | 4,680 | 51,100 |
| December 02, 2025 | 4,885 | 4,770 | 4,770 | 4,890 | 4,760 | 62,100 |
| December 01, 2025 | 4,940 | 4,870 | 4,870 | 4,995 | 4,840 | 72,500 |
| November 28, 2025 | 4,955 | 4,955 | 4,955 | 4,965 | 4,905 | 50,900 |
| November 27, 2025 | 5,040 | 5,000 | 5,000 | 5,040 | 4,980 | 23,700 |
| November 26, 2025 | 5,020 | 4,985 | 4,985 | 5,040 | 4,960 | 50,800 |
| November 25, 2025 | 4,955 | 5,020 | 5,020 | 5,030 | 4,955 | 33,000 |
| November 21, 2025 | 4,875 | 5,050 | 5,050 | 5,050 | 4,840 | 48,600 |
| November 20, 2025 | 4,790 | 4,885 | 4,885 | 4,930 | 4,790 | 56,000 |
| November 19, 2025 | 4,880 | 4,780 | 4,780 | 4,910 | 4,780 | 37,900 |
| November 18, 2025 | 4,950 | 4,880 | 4,880 | 4,950 | 4,850 | 45,400 |
| November 17, 2025 | 4,920 | 4,950 | 4,950 | 4,955 | 4,865 | 49,300 |
| November 14, 2025 | 4,950 | 4,920 | 4,920 | 4,960 | 4,890 | 65,600 |
| November 13, 2025 | 4,895 | 4,960 | 4,960 | 4,990 | 4,895 | 31,200 |
| November 12, 2025 | 4,830 | 4,910 | 4,910 | 4,935 | 4,830 | 85,200 |
| November 11, 2025 | 5,020 | 4,810 | 4,810 | 5,020 | 4,785 | 83,900 |
| November 10, 2025 | 4,925 | 5,020 | 5,020 | 5,020 | 4,845 | 73,900 |
| November 07, 2025 | 4,930 | 4,885 | 4,885 | 4,995 | 4,835 | 106,400 |
| November 06, 2025 | 5,100 | 5,000 | 5,000 | 5,110 | 4,845 | 284,700 |
| November 05, 2025 | 4,835 | 4,800 | 4,800 | 4,835 | 4,725 | 80,500 |
| November 04, 2025 | 4,665 | 4,835 | 4,835 | 4,835 | 4,640 | 58,700 |
| October 31, 2025 | 4,705 | 4,650 | 4,650 | 4,715 | 4,630 | 36,300 |
| October 30, 2025 | 4,660 | 4,670 | 4,670 | 4,695 | 4,615 | 32,400 |
| October 29, 2025 | 4,765 | 4,660 | 4,660 | 4,765 | 4,650 | 28,500 |
| October 28, 2025 | 4,825 | 4,765 | 4,765 | 4,870 | 4,745 | 45,400 |
| October 27, 2025 | 4,825 | 4,890 | 4,890 | 4,970 | 4,820 | 37,900 |
| October 24, 2025 | 4,785 | 4,775 | 4,775 | 4,800 | 4,740 | 33,900 |
| October 23, 2025 | 4,695 | 4,755 | 4,755 | 4,805 | 4,680 | 33,900 |
| October 22, 2025 | 4,730 | 4,740 | 4,740 | 4,775 | 4,720 | 22,000 |
| October 21, 2025 | 4,735 | 4,735 | 4,735 | 4,780 | 4,695 | 25,500 |
| October 20, 2025 | 4,705 | 4,695 | 4,695 | 4,730 | 4,650 | 35,200 |
| October 17, 2025 | 4,705 | 4,635 | 4,635 | 4,710 | 4,605 | 30,000 |
| October 16, 2025 | 4,710 | 4,690 | 4,690 | 4,760 | 4,665 | 42,600 |
| October 15, 2025 | 4,785 | 4,740 | 4,740 | 4,785 | 4,695 | 38,800 |
| October 14, 2025 | 4,690 | 4,720 | 4,720 | 4,750 | 4,670 | 49,900 |
| October 10, 2025 | 4,825 | 4,745 | 4,745 | 4,855 | 4,735 | 54,000 |
| October 09, 2025 | 4,840 | 4,875 | 4,875 | 4,900 | 4,825 | 46,200 |
| October 08, 2025 | 4,865 | 4,855 | 4,855 | 4,940 | 4,845 | 31,200 |
| October 07, 2025 | 4,865 | 4,865 | 4,865 | 4,910 | 4,845 | 46,500 |
| October 06, 2025 | 4,900 | 4,910 | 4,910 | 4,970 | 4,880 | 82,300 |
| October 03, 2025 | 4,835 | 4,830 | 4,830 | 4,915 | 4,810 | 56,900 |
| October 02, 2025 | 4,870 | 4,825 | 4,825 | 4,905 | 4,760 | 63,400 |
| October 01, 2025 | 4,930 | 4,830 | 4,830 | 4,950 | 4,810 | 64,600 |
| September 30, 2025 | 4,975 | 4,935 | 4,935 | 4,975 | 4,925 | 43,800 |