4,490.00
+40(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4,470 | 4,490 | 4,490 | 4,495 | 4,445 | 32,700 |
| December 24, 2025 | 4,465 | 4,450 | 4,450 | 4,505 | 4,450 | 61,200 |
| December 23, 2025 | 4,465 | 4,470 | 4,470 | 4,500 | 4,445 | 83,600 |
| December 22, 2025 | 4,400 | 4,460 | 4,460 | 4,490 | 4,365 | 148,200 |
| December 19, 2025 | 4,250 | 4,370 | 4,370 | 4,400 | 4,230 | 122,900 |
| December 18, 2025 | 4,170 | 4,245 | 4,245 | 4,245 | 4,140 | 85,700 |
| December 17, 2025 | 4,130 | 4,155 | 4,155 | 4,195 | 4,080 | 76,300 |
| December 16, 2025 | 4,145 | 4,100 | 4,100 | 4,145 | 4,070 | 33,500 |
| December 15, 2025 | 4,095 | 4,110 | 4,110 | 4,150 | 4,055 | 39,000 |
| December 12, 2025 | 4,080 | 4,110 | 4,110 | 4,110 | 4,060 | 38,000 |
| December 11, 2025 | 4,100 | 4,010 | 4,010 | 4,100 | 4,010 | 41,000 |
| December 10, 2025 | 4,110 | 4,100 | 4,100 | 4,140 | 4,055 | 45,500 |
| December 09, 2025 | 4,175 | 4,090 | 4,090 | 4,200 | 4,080 | 27,600 |
| December 08, 2025 | 4,090 | 4,155 | 4,155 | 4,165 | 4,075 | 50,300 |
| December 05, 2025 | 4,075 | 4,050 | 4,050 | 4,115 | 4,025 | 36,100 |
| December 04, 2025 | 4,025 | 4,075 | 4,075 | 4,085 | 4,010 | 46,200 |
| December 03, 2025 | 4,000 | 4,020 | 4,020 | 4,040 | 3,985 | 43,100 |
| December 02, 2025 | 4,055 | 4,005 | 4,005 | 4,065 | 3,960 | 80,100 |
| December 01, 2025 | 4,245 | 4,075 | 4,075 | 4,245 | 4,065 | 60,900 |
| November 28, 2025 | 4,100 | 4,225 | 4,225 | 4,250 | 4,100 | 70,900 |
| November 27, 2025 | 4,085 | 4,110 | 4,110 | 4,115 | 4,065 | 63,300 |
| November 26, 2025 | 3,980 | 4,085 | 4,085 | 4,085 | 3,980 | 63,800 |
| November 25, 2025 | 4,000 | 3,970 | 3,970 | 4,010 | 3,935 | 40,600 |
| November 21, 2025 | 3,800 | 3,980 | 3,980 | 3,980 | 3,790 | 89,700 |
| November 20, 2025 | 3,850 | 3,825 | 3,825 | 3,890 | 3,825 | 41,200 |
| November 19, 2025 | 3,810 | 3,805 | 3,805 | 3,855 | 3,785 | 44,100 |
| November 18, 2025 | 3,865 | 3,810 | 3,810 | 3,885 | 3,760 | 80,200 |
| November 17, 2025 | 3,980 | 3,880 | 3,880 | 3,985 | 3,840 | 105,900 |
| November 14, 2025 | 3,970 | 3,970 | 3,970 | 3,995 | 3,875 | 180,600 |
| November 13, 2025 | 3,895 | 3,960 | 3,960 | 4,065 | 3,855 | 346,000 |
| November 12, 2025 | 3,845 | 3,865 | 3,865 | 3,905 | 3,835 | 53,900 |
| November 11, 2025 | 3,835 | 3,840 | 3,840 | 3,850 | 3,780 | 67,600 |
| November 10, 2025 | 3,815 | 3,855 | 3,855 | 3,860 | 3,800 | 45,000 |
| November 07, 2025 | 3,775 | 3,780 | 3,780 | 3,790 | 3,735 | 35,500 |
| November 06, 2025 | 3,775 | 3,800 | 3,800 | 3,855 | 3,755 | 65,900 |
| November 05, 2025 | 3,725 | 3,775 | 3,775 | 3,780 | 3,625 | 75,500 |
| November 04, 2025 | 3,720 | 3,745 | 3,745 | 3,780 | 3,670 | 69,600 |
| October 31, 2025 | 3,685 | 3,690 | 3,690 | 3,690 | 3,655 | 43,500 |
| October 30, 2025 | 3,620 | 3,670 | 3,670 | 3,685 | 3,590 | 59,900 |
| October 29, 2025 | 3,595 | 3,605 | 3,605 | 3,640 | 3,580 | 65,500 |
| October 28, 2025 | 3,710 | 3,575 | 3,575 | 3,710 | 3,565 | 78,800 |
| October 27, 2025 | 3,710 | 3,710 | 3,710 | 3,750 | 3,690 | 68,500 |
| October 24, 2025 | 3,685 | 3,695 | 3,695 | 3,695 | 3,640 | 41,000 |
| October 23, 2025 | 3,640 | 3,670 | 3,670 | 3,680 | 3,635 | 50,300 |
| October 22, 2025 | 3,600 | 3,665 | 3,665 | 3,685 | 3,590 | 52,500 |
| October 21, 2025 | 3,660 | 3,620 | 3,620 | 3,670 | 3,610 | 47,800 |
| October 20, 2025 | 3,645 | 3,665 | 3,665 | 3,670 | 3,615 | 47,900 |
| October 17, 2025 | 3,590 | 3,600 | 3,600 | 3,600 | 3,530 | 64,000 |
| October 16, 2025 | 3,560 | 3,585 | 3,585 | 3,590 | 3,545 | 46,900 |
| October 15, 2025 | 3,450 | 3,535 | 3,535 | 3,550 | 3,435 | 32,400 |
| October 14, 2025 | 3,405 | 3,420 | 3,420 | 3,450 | 3,360 | 75,400 |
| October 10, 2025 | 3,505 | 3,425 | 3,425 | 3,505 | 3,410 | 53,600 |
| October 09, 2025 | 3,545 | 3,540 | 3,540 | 3,575 | 3,515 | 36,100 |
| October 08, 2025 | 3,545 | 3,540 | 3,540 | 3,600 | 3,520 | 64,800 |
| October 07, 2025 | 3,520 | 3,545 | 3,545 | 3,565 | 3,500 | 36,200 |
| October 06, 2025 | 3,500 | 3,520 | 3,520 | 3,555 | 3,460 | 77,100 |
| October 03, 2025 | 3,365 | 3,430 | 3,430 | 3,435 | 3,350 | 41,400 |
| October 02, 2025 | 3,425 | 3,375 | 3,375 | 3,430 | 3,375 | 43,800 |
| October 01, 2025 | 3,535 | 3,425 | 3,425 | 3,535 | 3,415 | 56,200 |
| September 30, 2025 | 3,530 | 3,515 | 3,515 | 3,550 | 3,485 | 46,000 |