5,400.00
+12(+0.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5,410 | 5,400 | 5,400 | 5,410 | 5,364 | 219,700 |
| December 24, 2025 | 5,461 | 5,388 | 5,388 | 5,461 | 5,361 | 496,000 |
| December 23, 2025 | 5,399 | 5,438 | 5,438 | 5,438 | 5,367 | 695,700 |
| December 22, 2025 | 5,448 | 5,401 | 5,401 | 5,448 | 5,374 | 718,400 |
| December 19, 2025 | 5,401 | 5,403 | 5,403 | 5,438 | 5,355 | 1.77M |
| December 18, 2025 | 5,420 | 5,460 | 5,460 | 5,461 | 5,375 | 537,300 |
| December 17, 2025 | 5,340 | 5,355 | 5,355 | 5,373 | 5,299 | 711,500 |
| December 16, 2025 | 5,490 | 5,365 | 5,365 | 5,534 | 5,365 | 1.41M |
| December 15, 2025 | 5,355 | 5,390 | 5,390 | 5,414 | 5,347 | 547,200 |
| December 12, 2025 | 5,302 | 5,359 | 5,359 | 5,366 | 5,251 | 969,500 |
| December 11, 2025 | 5,378 | 5,260 | 5,260 | 5,379 | 5,260 | 1.01M |
| December 10, 2025 | 5,339 | 5,383 | 5,383 | 5,384 | 5,305 | 1.17M |
| December 09, 2025 | 5,312 | 5,300 | 5,300 | 5,356 | 5,254 | 819,800 |
| December 08, 2025 | 5,190 | 5,277 | 5,277 | 5,277 | 5,155 | 823,900 |
| December 05, 2025 | 5,318 | 5,166 | 5,166 | 5,332 | 5,148 | 1.26M |
| December 04, 2025 | 5,317 | 5,330 | 5,330 | 5,407 | 5,271 | 1.35M |
| December 03, 2025 | 5,419 | 5,305 | 5,305 | 5,425 | 5,245 | 1.14M |
| December 02, 2025 | 5,400 | 5,476 | 5,476 | 5,511 | 5,390 | 864,900 |
| December 01, 2025 | 5,448 | 5,418 | 5,418 | 5,480 | 5,400 | 1.14M |
| November 28, 2025 | 5,420 | 5,484 | 5,484 | 5,484 | 5,386 | 1.17M |
| November 27, 2025 | 5,461 | 5,475 | 5,475 | 5,495 | 5,447 | 1.2M |
| November 26, 2025 | 5,312 | 5,430 | 5,430 | 5,430 | 5,294 | 919,100 |
| November 25, 2025 | 5,272 | 5,308 | 5,308 | 5,358 | 5,267 | 1.39M |
| November 21, 2025 | 5,228 | 5,243 | 5,243 | 5,269 | 5,206 | 2.75M |
| November 20, 2025 | 5,219 | 5,189 | 5,189 | 5,224 | 5,131 | 544,500 |
| November 19, 2025 | 5,090 | 5,119 | 5,119 | 5,138 | 5,057 | 961,500 |
| November 18, 2025 | 5,220 | 5,094 | 5,094 | 5,235 | 5,063 | 939,100 |
| November 17, 2025 | 5,163 | 5,207 | 5,207 | 5,214 | 5,139 | 786,400 |
| November 14, 2025 | 5,167 | 5,189 | 5,189 | 5,227 | 5,133 | 917,700 |
| November 13, 2025 | 5,062 | 5,184 | 5,184 | 5,184 | 5,050 | 1.06M |
| November 12, 2025 | 5,100 | 5,073 | 5,073 | 5,137 | 5,032 | 1.15M |
| November 11, 2025 | 5,000 | 5,069 | 5,069 | 5,078 | 4,985 | 917,500 |
| November 10, 2025 | 4,905 | 4,981 | 4,981 | 4,997 | 4,898 | 933,100 |
| November 07, 2025 | 4,875 | 4,890 | 4,890 | 4,913 | 4,858 | 866,800 |
| November 06, 2025 | 4,800 | 4,874 | 4,874 | 4,881 | 4,795 | 1.24M |
| November 05, 2025 | 4,800 | 4,874 | 4,874 | 4,881 | 4,795 | 1.24M |
| November 04, 2025 | 4,776 | 4,780 | 4,780 | 4,817 | 4,655 | 1.62M |
| October 31, 2025 | 4,588 | 4,848 | 4,848 | 4,848 | 4,569 | 2.39M |
| October 30, 2025 | 4,588 | 4,848 | 4,848 | 4,848 | 4,569 | 4.15M |
| October 29, 2025 | 4,248 | 4,274 | 4,274 | 4,330 | 4,198 | 987,500 |
| October 28, 2025 | 4,252 | 4,248 | 4,248 | 4,317 | 4,225 | 875,500 |
| October 27, 2025 | 4,270 | 4,259 | 4,259 | 4,279 | 4,234 | 745,600 |
| October 24, 2025 | 4,254 | 4,229 | 4,229 | 4,272 | 4,216 | 634,400 |
| October 23, 2025 | 4,230 | 4,255 | 4,255 | 4,264 | 4,205 | 619,600 |
| October 22, 2025 | 4,195 | 4,204 | 4,204 | 4,225 | 4,184 | 526,900 |
| October 21, 2025 | 4,199 | 4,195 | 4,195 | 4,212 | 4,150 | 898,400 |
| October 20, 2025 | 4,190 | 4,197 | 4,197 | 4,197 | 4,161 | 588,500 |
| October 17, 2025 | 4,173 | 4,144 | 4,144 | 4,180 | 4,129 | 694,100 |
| October 16, 2025 | 4,169 | 4,198 | 4,198 | 4,198 | 4,164 | 641,500 |
| October 15, 2025 | 4,116 | 4,154 | 4,154 | 4,160 | 4,104 | 801,300 |
| October 14, 2025 | 4,104 | 4,116 | 4,116 | 4,147 | 4,075 | 1.22M |
| October 10, 2025 | 4,296 | 4,155 | 4,155 | 4,321 | 4,155 | 1.3M |
| October 09, 2025 | 4,325 | 4,296 | 4,296 | 4,332 | 4,267 | 797,100 |
| October 08, 2025 | 4,301 | 4,317 | 4,317 | 4,334 | 4,279 | 1M |
| October 07, 2025 | 4,273 | 4,259 | 4,259 | 4,292 | 4,230 | 845,700 |
| October 06, 2025 | 4,310 | 4,259 | 4,259 | 4,344 | 4,259 | 963,900 |
| October 03, 2025 | 4,167 | 4,218 | 4,218 | 4,220 | 4,155 | 832,100 |
| October 02, 2025 | 4,178 | 4,167 | 4,167 | 4,193 | 4,116 | 836,000 |
| October 01, 2025 | 4,248 | 4,195 | 4,195 | 4,266 | 4,164 | 1.09M |
| September 30, 2025 | 4,267 | 4,289 | 4,289 | 4,300 | 4,213 | 1.14M |