3,292.00
+8(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,296 | 3,284 | 3,284 | 3,308 | 3,268 | 1.24M |
| December 23, 2025 | 3,255 | 3,270 | 3,270 | 3,288 | 3,215 | 1.68M |
| December 22, 2025 | 3,309 | 3,266 | 3,266 | 3,313 | 3,266 | 2.94M |
| December 19, 2025 | 3,259 | 3,310 | 3,310 | 3,327 | 3,225 | 4.33M |
| December 18, 2025 | 3,243 | 3,261 | 3,261 | 3,268 | 3,220 | 2.13M |
| December 17, 2025 | 3,225 | 3,244 | 3,244 | 3,265 | 3,192 | 1.99M |
| December 16, 2025 | 3,281 | 3,223 | 3,223 | 3,299 | 3,215 | 2.58M |
| December 15, 2025 | 3,261 | 3,273 | 3,273 | 3,293 | 3,238 | 2.14M |
| December 12, 2025 | 3,258 | 3,264 | 3,264 | 3,264 | 3,229 | 2.21M |
| December 11, 2025 | 3,241 | 3,228 | 3,228 | 3,273 | 3,209 | 3.48M |
| December 10, 2025 | 3,204 | 3,208 | 3,208 | 3,226 | 3,170 | 3.3M |
| December 09, 2025 | 3,163 | 3,171 | 3,171 | 3,187 | 3,126 | 1.88M |
| December 08, 2025 | 3,114 | 3,158 | 3,158 | 3,158 | 3,090 | 1.95M |
| December 05, 2025 | 3,128 | 3,092 | 3,092 | 3,128 | 3,086 | 923,900 |
| December 04, 2025 | 3,143 | 3,129 | 3,129 | 3,161 | 3,102 | 2.81M |
| December 03, 2025 | 3,127 | 3,119 | 3,119 | 3,142 | 3,107 | 2.11M |
| December 02, 2025 | 3,110 | 3,129 | 3,129 | 3,138 | 3,082 | 2.85M |
| December 01, 2025 | 3,164 | 3,119 | 3,119 | 3,172 | 3,095 | 2.85M |
| November 28, 2025 | 3,171 | 3,184 | 3,184 | 3,218 | 3,158 | 2.69M |
| November 27, 2025 | 3,182 | 3,183 | 3,183 | 3,203 | 3,165 | 2.04M |
| November 26, 2025 | 3,150 | 3,180 | 3,180 | 3,190 | 3,117 | 3.09M |
| November 25, 2025 | 3,130 | 3,111 | 3,111 | 3,135 | 3,071 | 3.13M |
| November 21, 2025 | 2,990 | 3,125 | 3,125 | 3,126 | 2,988 | 9.45M |
| November 20, 2025 | 2,944 | 2,976.5 | 2,976.5 | 2,985 | 2,912.5 | 4.43M |
| November 19, 2025 | 2,890 | 2,903.5 | 2,903.5 | 2,926.5 | 2,873 | 5.78M |
| November 18, 2025 | 2,847 | 2,830.5 | 2,830.5 | 2,867.5 | 2,803 | 2.94M |
| November 17, 2025 | 2,861.5 | 2,858 | 2,858 | 2,881.5 | 2,846 | 2.31M |
| November 14, 2025 | 2,862.5 | 2,850.5 | 2,850.5 | 2,876.5 | 2,835 | 2.88M |
| November 13, 2025 | 2,855.5 | 2,883 | 2,883 | 2,894 | 2,840.5 | 2.99M |
| November 12, 2025 | 2,850 | 2,847 | 2,847 | 2,872 | 2,820.5 | 3.58M |
| November 11, 2025 | 2,801 | 2,863 | 2,863 | 2,905 | 2,795 | 3.94M |
| November 10, 2025 | 2,820.5 | 2,832.5 | 2,832.5 | 2,841.5 | 2,794 | 2.89M |
| November 07, 2025 | 2,797.5 | 2,805.5 | 2,805.5 | 2,817 | 2,760.5 | 4.8M |
| November 06, 2025 | 2,959 | 2,798.5 | 2,798.5 | 2,983.5 | 2,791.5 | 8.63M |
| November 05, 2025 | 2,959 | 2,798.5 | 2,798.5 | 2,983.5 | 2,791.5 | 9.43M |
| November 04, 2025 | 2,648 | 2,873 | 2,873 | 2,910.5 | 2,591.5 | 9.43M |
| October 31, 2025 | 2,637 | 2,612 | 2,612 | 2,645.5 | 2,609.5 | 2.31M |
| October 30, 2025 | 2,637 | 2,612 | 2,612 | 2,645.5 | 2,609.5 | 2.91M |
| October 29, 2025 | 2,610 | 2,590 | 2,590 | 2,631.5 | 2,583.5 | 2.58M |
| October 28, 2025 | 2,615 | 2,593 | 2,593 | 2,634.5 | 2,585.5 | 1.93M |
| October 27, 2025 | 2,627 | 2,629 | 2,629 | 2,637.5 | 2,609.5 | 2.22M |
| October 24, 2025 | 2,612 | 2,601 | 2,601 | 2,623.5 | 2,593 | 2.56M |
| October 23, 2025 | 2,570 | 2,575.5 | 2,575.5 | 2,600 | 2,560 | 2.98M |
| October 22, 2025 | 2,534 | 2,610.5 | 2,610.5 | 2,610.5 | 2,527 | 4.59M |
| October 21, 2025 | 2,545 | 2,514.5 | 2,514.5 | 2,548 | 2,496.5 | 2.96M |
| October 20, 2025 | 2,533 | 2,534.5 | 2,534.5 | 2,550 | 2,501.5 | 3.34M |
| October 17, 2025 | 2,455 | 2,485.5 | 2,485.5 | 2,512 | 2,453.5 | 3.79M |
| October 16, 2025 | 2,520 | 2,453.5 | 2,453.5 | 2,521 | 2,435 | 4.62M |
| October 15, 2025 | 2,397 | 2,408.5 | 2,408.5 | 2,413 | 2,388.5 | 2.41M |
| October 14, 2025 | 2,340.5 | 2,384 | 2,384 | 2,396.5 | 2,334 | 2.75M |
| October 10, 2025 | 2,397.5 | 2,375.5 | 2,375.5 | 2,397.5 | 2,300 | 3.08M |
| October 09, 2025 | 2,431 | 2,404.5 | 2,404.5 | 2,441 | 2,386 | 2.31M |
| October 08, 2025 | 2,478 | 2,427.5 | 2,427.5 | 2,478 | 2,422 | 2.66M |
| October 07, 2025 | 2,436.5 | 2,444.5 | 2,444.5 | 2,452.5 | 2,418 | 2.3M |
| October 06, 2025 | 2,415 | 2,435.5 | 2,435.5 | 2,454 | 2,398 | 2.79M |
| October 03, 2025 | 2,326 | 2,349 | 2,349 | 2,349.5 | 2,317 | 1.91M |
| October 02, 2025 | 2,385 | 2,331 | 2,331 | 2,394 | 2,325 | 2.37M |
| October 01, 2025 | 2,416 | 2,392.5 | 2,392.5 | 2,422 | 2,370 | 2.03M |
| September 30, 2025 | 2,405 | 2,429 | 2,429 | 2,429 | 2,390 | 2.48M |
| September 29, 2025 | 2,434.5 | 2,423 | 2,423 | 2,450 | 2,400.5 | 3.46M |