3,730.00
+25(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3,760 | 3,730 | 3,730 | 3,760 | 3,700 | 54,700 |
| December 24, 2025 | 3,625 | 3,705 | 3,705 | 3,745 | 3,625 | 85,200 |
| December 23, 2025 | 3,580 | 3,670 | 3,670 | 3,670 | 3,580 | 102,900 |
| December 22, 2025 | 3,630 | 3,570 | 3,570 | 3,640 | 3,565 | 85,800 |
| December 19, 2025 | 3,595 | 3,605 | 3,605 | 3,630 | 3,580 | 69,000 |
| December 18, 2025 | 3,570 | 3,610 | 3,610 | 3,610 | 3,545 | 68,600 |
| December 17, 2025 | 3,655 | 3,605 | 3,605 | 3,665 | 3,570 | 66,700 |
| December 16, 2025 | 3,705 | 3,620 | 3,620 | 3,715 | 3,620 | 85,200 |
| December 15, 2025 | 3,690 | 3,730 | 3,730 | 3,745 | 3,645 | 77,600 |
| December 12, 2025 | 3,685 | 3,730 | 3,730 | 3,730 | 3,665 | 55,000 |
| December 11, 2025 | 3,720 | 3,670 | 3,670 | 3,740 | 3,665 | 67,800 |
| December 10, 2025 | 3,705 | 3,725 | 3,725 | 3,755 | 3,690 | 117,100 |
| December 09, 2025 | 3,680 | 3,655 | 3,655 | 3,725 | 3,645 | 95,800 |
| December 08, 2025 | 3,655 | 3,645 | 3,645 | 3,690 | 3,605 | 82,200 |
| December 05, 2025 | 3,750 | 3,680 | 3,680 | 3,750 | 3,680 | 64,000 |
| December 04, 2025 | 3,710 | 3,745 | 3,745 | 3,775 | 3,710 | 65,800 |
| December 03, 2025 | 3,630 | 3,735 | 3,735 | 3,750 | 3,630 | 109,100 |
| December 02, 2025 | 3,675 | 3,615 | 3,615 | 3,675 | 3,590 | 84,800 |
| December 01, 2025 | 3,805 | 3,700 | 3,700 | 3,805 | 3,630 | 125,900 |
| November 28, 2025 | 3,730 | 3,765 | 3,765 | 3,825 | 3,700 | 106,300 |
| November 27, 2025 | 3,715 | 3,730 | 3,730 | 3,790 | 3,660 | 98,800 |
| November 26, 2025 | 3,620 | 3,670 | 3,670 | 3,715 | 3,595 | 421,600 |
| November 25, 2025 | 3,640 | 3,575 | 3,575 | 3,650 | 3,515 | 211,400 |
| November 21, 2025 | 3,455 | 3,580 | 3,580 | 3,595 | 3,430 | 120,700 |
| November 20, 2025 | 3,570 | 3,475 | 3,475 | 3,570 | 3,470 | 75,800 |
| November 19, 2025 | 3,545 | 3,515 | 3,515 | 3,560 | 3,455 | 95,300 |
| November 18, 2025 | 3,505 | 3,545 | 3,545 | 3,595 | 3,495 | 118,200 |
| November 17, 2025 | 3,490 | 3,505 | 3,505 | 3,515 | 3,370 | 279,900 |
| November 14, 2025 | 3,755 | 3,505 | 3,505 | 3,795 | 3,470 | 887,200 |
| November 13, 2025 | 3,725 | 3,775 | 3,775 | 3,820 | 3,710 | 129,800 |
| November 12, 2025 | 3,630 | 3,675 | 3,675 | 3,705 | 3,615 | 104,100 |
| November 11, 2025 | 3,800 | 3,680 | 3,680 | 3,825 | 3,640 | 296,100 |
| November 10, 2025 | 3,825 | 3,790 | 3,790 | 3,895 | 3,715 | 224,800 |
| November 07, 2025 | 3,675 | 3,765 | 3,765 | 3,790 | 3,675 | 259,400 |
| November 06, 2025 | 3,465 | 3,745 | 3,745 | 3,930 | 3,420 | 870,800 |
| November 05, 2025 | 3,465 | 3,745 | 3,745 | 3,930 | 3,420 | 870,800 |
| November 04, 2025 | 3,420 | 3,465 | 3,465 | 3,490 | 3,315 | 179,700 |
| October 31, 2025 | 3,410 | 3,405 | 3,405 | 3,420 | 3,370 | 58,500 |
| October 30, 2025 | 3,410 | 3,405 | 3,405 | 3,420 | 3,370 | 87,200 |
| October 29, 2025 | 3,440 | 3,415 | 3,415 | 3,460 | 3,380 | 110,300 |
| October 28, 2025 | 3,395 | 3,385 | 3,385 | 3,410 | 3,355 | 151,700 |
| October 27, 2025 | 3,315 | 3,450 | 3,450 | 3,465 | 3,270 | 527,100 |
| October 24, 2025 | 2,720 | 3,200 | 3,200 | 3,200 | 2,672 | 90,100 |
| October 23, 2025 | 2,670 | 2,700 | 2,700 | 2,700 | 2,645 | 26,600 |
| October 22, 2025 | 2,630 | 2,674 | 2,674 | 2,682 | 2,630 | 34,500 |
| October 21, 2025 | 2,687 | 2,630 | 2,630 | 2,687 | 2,623 | 59,800 |
| October 20, 2025 | 2,682 | 2,687 | 2,687 | 2,705 | 2,650 | 68,100 |
| October 17, 2025 | 2,653 | 2,644 | 2,644 | 2,680 | 2,627 | 82,700 |
| October 16, 2025 | 2,580 | 2,647 | 2,647 | 2,660 | 2,565 | 131,400 |
| October 15, 2025 | 2,443 | 2,488 | 2,488 | 2,491 | 2,440 | 45,000 |
| October 14, 2025 | 2,411 | 2,427 | 2,427 | 2,445 | 2,396 | 62,100 |
| October 10, 2025 | 2,505 | 2,454 | 2,454 | 2,506 | 2,437 | 61,300 |
| October 09, 2025 | 2,521 | 2,518 | 2,518 | 2,546 | 2,506 | 28,900 |
| October 08, 2025 | 2,501 | 2,517 | 2,517 | 2,548 | 2,501 | 28,800 |
| October 07, 2025 | 2,529 | 2,506 | 2,506 | 2,537 | 2,505 | 47,600 |
| October 06, 2025 | 2,512 | 2,531 | 2,531 | 2,536 | 2,481 | 104,500 |
| October 03, 2025 | 2,427 | 2,437 | 2,437 | 2,454 | 2,421 | 22,000 |
| October 02, 2025 | 2,436 | 2,430 | 2,430 | 2,456 | 2,402 | 66,200 |
| October 01, 2025 | 2,503 | 2,436 | 2,436 | 2,505 | 2,426 | 63,300 |
| September 30, 2025 | 2,464 | 2,505 | 2,505 | 2,510 | 2,454 | 46,600 |