6,210.00
+18(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6,222 | 6,210 | 6,210 | 6,222 | 6,164 | 39,300 |
| December 24, 2025 | 6,289 | 6,192 | 6,192 | 6,289 | 6,165 | 95,800 |
| December 23, 2025 | 6,221 | 6,261 | 6,261 | 6,272 | 6,214 | 102,000 |
| December 22, 2025 | 6,300 | 6,217 | 6,217 | 6,300 | 6,205 | 107,200 |
| December 19, 2025 | 6,210 | 6,253 | 6,253 | 6,280 | 6,193 | 245,500 |
| December 18, 2025 | 6,200 | 6,200 | 6,200 | 6,205 | 6,139 | 150,200 |
| December 17, 2025 | 6,124 | 6,102 | 6,102 | 6,153 | 6,075 | 149,400 |
| December 16, 2025 | 6,251 | 6,167 | 6,167 | 6,269 | 6,167 | 207,300 |
| December 15, 2025 | 6,277 | 6,249 | 6,249 | 6,304 | 6,227 | 166,200 |
| December 12, 2025 | 6,266 | 6,245 | 6,245 | 6,294 | 6,211 | 169,800 |
| December 11, 2025 | 6,195 | 6,189 | 6,189 | 6,217 | 6,160 | 192,500 |
| December 10, 2025 | 6,083 | 6,125 | 6,125 | 6,129 | 6,075 | 92,300 |
| December 09, 2025 | 6,033 | 6,083 | 6,083 | 6,093 | 6,022 | 130,800 |
| December 08, 2025 | 5,930 | 6,034 | 6,034 | 6,036 | 5,899 | 152,700 |
| December 05, 2025 | 5,955 | 5,872 | 5,872 | 5,970 | 5,855 | 137,900 |
| December 04, 2025 | 5,948 | 5,971 | 5,971 | 5,986 | 5,901 | 165,700 |
| December 03, 2025 | 6,006 | 6,012 | 6,012 | 6,054 | 5,965 | 145,700 |
| December 02, 2025 | 5,985 | 6,006 | 6,006 | 6,010 | 5,951 | 144,100 |
| December 01, 2025 | 6,076 | 5,985 | 5,985 | 6,095 | 5,985 | 193,200 |
| November 28, 2025 | 6,036 | 6,076 | 6,076 | 6,111 | 6,024 | 183,900 |
| November 27, 2025 | 6,038 | 6,031 | 6,031 | 6,080 | 6,004 | 120,900 |
| November 26, 2025 | 6,033 | 6,036 | 6,036 | 6,079 | 5,995 | 185,600 |
| November 25, 2025 | 5,860 | 6,016 | 6,016 | 6,063 | 5,798 | 248,900 |
| November 21, 2025 | 5,800 | 5,777 | 5,777 | 5,812 | 5,770 | 241,000 |
| November 20, 2025 | 5,777 | 5,753 | 5,753 | 5,797 | 5,731 | 150,100 |
| November 19, 2025 | 5,773 | 5,777 | 5,777 | 5,846 | 5,744 | 158,500 |
| November 18, 2025 | 5,955 | 5,793 | 5,793 | 5,963 | 5,780 | 153,300 |
| November 17, 2025 | 5,921 | 5,963 | 5,963 | 5,987 | 5,865 | 161,100 |
| November 14, 2025 | 5,778 | 5,943 | 5,943 | 5,944 | 5,710 | 213,600 |
| November 13, 2025 | 6,042 | 5,780 | 5,780 | 6,047 | 5,682 | 417,200 |
| November 12, 2025 | 5,930 | 5,956 | 5,956 | 6,039 | 5,906 | 183,100 |
| November 11, 2025 | 5,949 | 5,886 | 5,886 | 5,960 | 5,878 | 137,700 |
| November 10, 2025 | 5,988 | 5,949 | 5,949 | 5,997 | 5,914 | 148,700 |
| November 07, 2025 | 5,856 | 5,953 | 5,953 | 5,956 | 5,855 | 160,000 |
| November 06, 2025 | 5,804 | 5,856 | 5,856 | 5,890 | 5,790 | 167,000 |
| November 05, 2025 | 5,804 | 5,856 | 5,856 | 5,890 | 5,790 | 170,900 |
| November 04, 2025 | 5,810 | 5,804 | 5,804 | 5,857 | 5,751 | 207,000 |
| October 31, 2025 | 5,843 | 5,855 | 5,855 | 5,855 | 5,781 | 186,400 |
| October 30, 2025 | 5,760 | 5,794 | 5,794 | 5,823 | 5,731 | 577,300 |
| October 29, 2025 | 5,842 | 5,735 | 5,735 | 5,920 | 5,722 | 140,800 |
| October 28, 2025 | 5,986 | 5,856 | 5,856 | 5,989 | 5,850 | 169,200 |
| October 27, 2025 | 5,923 | 5,986 | 5,986 | 6,006 | 5,895 | 162,400 |
| October 24, 2025 | 5,898 | 5,843 | 5,843 | 5,921 | 5,843 | 153,100 |
| October 23, 2025 | 5,865 | 5,898 | 5,898 | 5,921 | 5,864 | 145,500 |
| October 22, 2025 | 5,813 | 5,865 | 5,865 | 5,877 | 5,813 | 131,400 |
| October 21, 2025 | 5,863 | 5,813 | 5,813 | 5,886 | 5,813 | 149,900 |
| October 20, 2025 | 5,893 | 5,859 | 5,859 | 5,904 | 5,843 | 180,700 |
| October 17, 2025 | 5,868 | 5,857 | 5,857 | 5,886 | 5,832 | 171,000 |
| October 16, 2025 | 5,911 | 5,891 | 5,891 | 5,923 | 5,832 | 147,500 |
| October 15, 2025 | 5,800 | 5,840 | 5,840 | 5,870 | 5,800 | 136,900 |
| October 14, 2025 | 5,813 | 5,779 | 5,779 | 5,853 | 5,730 | 180,700 |
| October 10, 2025 | 5,868 | 5,823 | 5,823 | 5,910 | 5,815 | 194,400 |
| October 09, 2025 | 5,879 | 5,949 | 5,949 | 5,949 | 5,834 | 175,200 |
| October 08, 2025 | 5,979 | 5,904 | 5,904 | 6,039 | 5,904 | 122,700 |
| October 07, 2025 | 5,902 | 5,947 | 5,947 | 5,963 | 5,884 | 154,700 |
| October 06, 2025 | 5,933 | 5,902 | 5,902 | 5,946 | 5,863 | 153,400 |
| October 03, 2025 | 5,806 | 5,810 | 5,810 | 5,852 | 5,781 | 134,500 |
| October 02, 2025 | 5,818 | 5,806 | 5,806 | 5,828 | 5,703 | 173,700 |
| October 01, 2025 | 5,817 | 5,818 | 5,818 | 5,857 | 5,765 | 204,800 |
| September 30, 2025 | 5,832 | 5,817 | 5,817 | 5,868 | 5,773 | 207,800 |