3,530.00
+44(+1.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,510 | 3,486 | 3,486 | 3,540 | 3,471 | 208,000 |
| December 23, 2025 | 3,449 | 3,511 | 3,511 | 3,512 | 3,422 | 185,800 |
| December 22, 2025 | 3,445 | 3,392 | 3,392 | 3,446 | 3,392 | 165,800 |
| December 19, 2025 | 3,370 | 3,412 | 3,412 | 3,412 | 3,361 | 230,400 |
| December 18, 2025 | 3,373 | 3,365 | 3,365 | 3,394 | 3,353 | 128,400 |
| December 17, 2025 | 3,367 | 3,358 | 3,358 | 3,373 | 3,336 | 157,800 |
| December 16, 2025 | 3,400 | 3,366 | 3,366 | 3,405 | 3,355 | 178,700 |
| December 15, 2025 | 3,378 | 3,394 | 3,394 | 3,411 | 3,377 | 195,400 |
| December 12, 2025 | 3,378 | 3,401 | 3,401 | 3,401 | 3,365 | 218,800 |
| December 11, 2025 | 3,400 | 3,338 | 3,338 | 3,400 | 3,310 | 142,900 |
| December 10, 2025 | 3,398 | 3,355 | 3,355 | 3,404 | 3,342 | 224,400 |
| December 09, 2025 | 3,353 | 3,349 | 3,349 | 3,378 | 3,327 | 135,900 |
| December 08, 2025 | 3,322 | 3,342 | 3,342 | 3,342 | 3,294 | 161,900 |
| December 05, 2025 | 3,279 | 3,270 | 3,270 | 3,287 | 3,256 | 127,000 |
| December 04, 2025 | 3,289 | 3,272 | 3,272 | 3,300 | 3,268 | 166,600 |
| December 03, 2025 | 3,293 | 3,293 | 3,293 | 3,306 | 3,269 | 173,700 |
| December 02, 2025 | 3,320 | 3,307 | 3,307 | 3,328 | 3,287 | 156,800 |
| December 01, 2025 | 3,377 | 3,301 | 3,301 | 3,380 | 3,292 | 167,600 |
| November 28, 2025 | 3,319 | 3,343 | 3,343 | 3,369 | 3,310 | 188,700 |
| November 27, 2025 | 3,312 | 3,312 | 3,312 | 3,344 | 3,302 | 129,100 |
| November 26, 2025 | 3,265 | 3,294 | 3,294 | 3,317 | 3,251 | 261,600 |
| November 25, 2025 | 3,257 | 3,224 | 3,224 | 3,263 | 3,201 | 298,700 |
| November 21, 2025 | 3,160 | 3,226 | 3,226 | 3,236 | 3,151 | 419,000 |
| November 20, 2025 | 3,166 | 3,164 | 3,164 | 3,204 | 3,156 | 219,600 |
| November 19, 2025 | 3,115 | 3,119 | 3,119 | 3,159 | 3,087 | 234,300 |
| November 18, 2025 | 3,167 | 3,100 | 3,100 | 3,186 | 3,087 | 200,900 |
| November 17, 2025 | 3,172 | 3,173 | 3,173 | 3,194 | 3,143 | 322,600 |
| November 14, 2025 | 3,171 | 3,170 | 3,170 | 3,232 | 3,115 | 509,400 |
| November 13, 2025 | 3,119 | 3,241 | 3,241 | 3,373 | 3,102 | 706,700 |
| November 12, 2025 | 3,062 | 3,093 | 3,093 | 3,105 | 3,049 | 261,500 |
| November 11, 2025 | 3,078 | 3,052 | 3,052 | 3,078 | 3,034 | 178,200 |
| November 10, 2025 | 3,070 | 3,065 | 3,065 | 3,078 | 3,053 | 260,000 |
| November 07, 2025 | 3,018 | 3,035 | 3,035 | 3,045 | 3,011 | 217,200 |
| November 06, 2025 | 3,000 | 3,041 | 3,041 | 3,054 | 2,995 | 335,300 |
| November 05, 2025 | 2,964 | 2,993.5 | 2,993.5 | 2,994 | 2,887.5 | 320,800 |
| November 04, 2025 | 2,979 | 2,996 | 2,996 | 3,032 | 2,968 | 312,600 |
| October 31, 2025 | 2,971 | 2,991.5 | 2,991.5 | 2,991.5 | 2,956.5 | 233,300 |
| October 30, 2025 | 2,926 | 2,971 | 2,971 | 2,982 | 2,925.5 | 617,500 |
| October 29, 2025 | 2,969.5 | 2,926 | 2,926 | 2,990 | 2,925 | 281,500 |
| October 28, 2025 | 3,033 | 2,930 | 2,930 | 3,033 | 2,916 | 242,500 |
| October 27, 2025 | 3,000 | 3,033 | 3,033 | 3,047 | 2,997 | 271,500 |
| October 24, 2025 | 2,950 | 2,980 | 2,980 | 2,980 | 2,947 | 166,200 |
| October 23, 2025 | 2,960 | 2,965 | 2,965 | 2,990.5 | 2,932 | 285,300 |
| October 22, 2025 | 2,903.5 | 2,946 | 2,946 | 2,952 | 2,903.5 | 256,200 |
| October 21, 2025 | 2,935 | 2,907.5 | 2,907.5 | 2,937 | 2,903.5 | 160,200 |
| October 20, 2025 | 2,926 | 2,920 | 2,920 | 2,937.5 | 2,903 | 134,100 |
| October 17, 2025 | 2,863 | 2,876 | 2,876 | 2,897 | 2,855 | 156,200 |
| October 16, 2025 | 2,898 | 2,863 | 2,863 | 2,923.5 | 2,863 | 247,300 |
| October 15, 2025 | 2,870 | 2,899.5 | 2,899.5 | 2,915.5 | 2,856 | 185,900 |
| October 14, 2025 | 2,800.5 | 2,830.5 | 2,830.5 | 2,866 | 2,800 | 271,200 |
| October 10, 2025 | 2,926.5 | 2,849 | 2,849 | 2,939 | 2,842.5 | 336,100 |
| October 09, 2025 | 2,926 | 2,942 | 2,942 | 2,942 | 2,918.5 | 193,900 |
| October 08, 2025 | 2,920 | 2,920 | 2,920 | 2,959 | 2,916.5 | 278,100 |
| October 07, 2025 | 2,929 | 2,906.5 | 2,906.5 | 2,938 | 2,906 | 266,500 |
| October 06, 2025 | 2,944 | 2,913.5 | 2,913.5 | 2,960.5 | 2,900 | 385,200 |
| October 03, 2025 | 2,783.5 | 2,867 | 2,867 | 2,874 | 2,780 | 302,900 |
| October 02, 2025 | 2,801 | 2,783.5 | 2,783.5 | 2,828 | 2,768.5 | 255,600 |
| October 01, 2025 | 2,863 | 2,829 | 2,829 | 2,879 | 2,796.5 | 386,800 |
| September 30, 2025 | 2,910 | 2,885 | 2,885 | 2,930 | 2,864.5 | 257,300 |
| September 29, 2025 | 2,930 | 2,910 | 2,910 | 2,931.5 | 2,888 | 281,200 |