3,685.00
+15(+0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,670 | 3,670 | 3,670 | 3,695 | 3,650 | 8,400 |
| December 23, 2025 | 3,600 | 3,665 | 3,665 | 3,675 | 3,595 | 20,000 |
| December 22, 2025 | 3,635 | 3,635 | 3,635 | 3,685 | 3,610 | 20,200 |
| December 19, 2025 | 3,600 | 3,625 | 3,625 | 3,650 | 3,600 | 13,700 |
| December 18, 2025 | 3,560 | 3,600 | 3,600 | 3,600 | 3,545 | 12,400 |
| December 17, 2025 | 3,585 | 3,570 | 3,570 | 3,585 | 3,515 | 14,200 |
| December 16, 2025 | 3,585 | 3,565 | 3,565 | 3,590 | 3,540 | 6,200 |
| December 15, 2025 | 3,540 | 3,575 | 3,575 | 3,575 | 3,525 | 14,500 |
| December 12, 2025 | 3,500 | 3,555 | 3,555 | 3,570 | 3,490 | 25,800 |
| December 11, 2025 | 3,525 | 3,480 | 3,480 | 3,540 | 3,460 | 10,500 |
| December 10, 2025 | 3,515 | 3,510 | 3,510 | 3,535 | 3,495 | 7,200 |
| December 09, 2025 | 3,540 | 3,520 | 3,520 | 3,550 | 3,490 | 8,800 |
| December 08, 2025 | 3,470 | 3,510 | 3,510 | 3,525 | 3,470 | 8,700 |
| December 05, 2025 | 3,475 | 3,450 | 3,450 | 3,475 | 3,420 | 9,800 |
| December 04, 2025 | 3,460 | 3,475 | 3,475 | 3,495 | 3,440 | 10,400 |
| December 03, 2025 | 3,490 | 3,480 | 3,480 | 3,530 | 3,480 | 9,800 |
| December 02, 2025 | 3,565 | 3,505 | 3,505 | 3,565 | 3,490 | 9,900 |
| December 01, 2025 | 3,640 | 3,550 | 3,550 | 3,640 | 3,550 | 18,200 |
| November 28, 2025 | 3,575 | 3,615 | 3,615 | 3,640 | 3,575 | 12,000 |
| November 27, 2025 | 3,585 | 3,575 | 3,575 | 3,630 | 3,570 | 9,600 |
| November 26, 2025 | 3,460 | 3,550 | 3,550 | 3,550 | 3,460 | 18,500 |
| November 25, 2025 | 3,475 | 3,465 | 3,465 | 3,495 | 3,410 | 19,500 |
| November 21, 2025 | 3,395 | 3,470 | 3,470 | 3,470 | 3,375 | 16,500 |
| November 20, 2025 | 3,385 | 3,395 | 3,395 | 3,420 | 3,375 | 13,700 |
| November 19, 2025 | 3,395 | 3,340 | 3,340 | 3,395 | 3,300 | 26,700 |
| November 18, 2025 | 3,480 | 3,385 | 3,385 | 3,480 | 3,340 | 24,600 |
| November 17, 2025 | 3,505 | 3,490 | 3,490 | 3,510 | 3,335 | 69,600 |
| November 14, 2025 | 3,695 | 3,555 | 3,555 | 3,695 | 3,535 | 36,200 |
| November 13, 2025 | 3,680 | 3,750 | 3,750 | 3,750 | 3,675 | 14,500 |
| November 12, 2025 | 3,620 | 3,660 | 3,660 | 3,660 | 3,615 | 14,300 |
| November 11, 2025 | 3,700 | 3,655 | 3,655 | 3,720 | 3,595 | 14,800 |
| November 10, 2025 | 3,670 | 3,685 | 3,685 | 3,685 | 3,605 | 16,000 |
| November 07, 2025 | 3,615 | 3,675 | 3,675 | 3,675 | 3,570 | 44,900 |
| November 06, 2025 | 3,550 | 3,615 | 3,615 | 3,650 | 3,450 | 57,300 |
| November 05, 2025 | 3,500 | 3,510 | 3,510 | 3,535 | 3,410 | 64,300 |
| November 04, 2025 | 3,535 | 3,570 | 3,570 | 3,690 | 3,535 | 48,500 |
| October 31, 2025 | 3,535 | 3,500 | 3,500 | 3,535 | 3,455 | 21,000 |
| October 30, 2025 | 3,475 | 3,515 | 3,515 | 3,540 | 3,410 | 21,900 |
| October 29, 2025 | 3,495 | 3,450 | 3,450 | 3,530 | 3,445 | 26,000 |
| October 28, 2025 | 3,445 | 3,450 | 3,450 | 3,495 | 3,410 | 23,400 |
| October 27, 2025 | 3,365 | 3,430 | 3,430 | 3,460 | 3,365 | 37,800 |
| October 24, 2025 | 3,295 | 3,300 | 3,300 | 3,320 | 3,250 | 25,400 |
| October 23, 2025 | 3,260 | 3,280 | 3,280 | 3,280 | 3,205 | 20,500 |
| October 22, 2025 | 3,265 | 3,290 | 3,290 | 3,310 | 3,250 | 15,600 |
| October 21, 2025 | 3,270 | 3,255 | 3,255 | 3,275 | 3,245 | 6,100 |
| October 20, 2025 | 3,240 | 3,270 | 3,270 | 3,270 | 3,230 | 13,700 |
| October 17, 2025 | 3,235 | 3,220 | 3,220 | 3,235 | 3,205 | 6,400 |
| October 16, 2025 | 3,245 | 3,240 | 3,240 | 3,280 | 3,240 | 15,900 |
| October 15, 2025 | 3,175 | 3,245 | 3,245 | 3,250 | 3,175 | 9,100 |
| October 14, 2025 | 3,120 | 3,145 | 3,145 | 3,170 | 3,105 | 20,300 |
| October 10, 2025 | 3,200 | 3,190 | 3,190 | 3,210 | 3,175 | 9,900 |
| October 09, 2025 | 3,260 | 3,250 | 3,250 | 3,285 | 3,250 | 5,500 |
| October 08, 2025 | 3,255 | 3,260 | 3,260 | 3,285 | 3,245 | 11,700 |
| October 07, 2025 | 3,245 | 3,240 | 3,240 | 3,290 | 3,240 | 20,600 |
| October 06, 2025 | 3,250 | 3,240 | 3,240 | 3,275 | 3,195 | 37,000 |
| October 03, 2025 | 3,175 | 3,225 | 3,225 | 3,230 | 3,175 | 7,100 |
| October 02, 2025 | 3,160 | 3,175 | 3,175 | 3,175 | 3,145 | 8,200 |
| October 01, 2025 | 3,250 | 3,150 | 3,150 | 3,250 | 3,125 | 16,400 |
| September 30, 2025 | 3,245 | 3,245 | 3,245 | 3,250 | 3,210 | 12,700 |
| September 29, 2025 | 3,225 | 3,225 | 3,225 | 3,230 | 3,195 | 22,500 |