4,485.00
+35(+0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4,460 | 4,505 | 4,505 | 4,510 | 4,455 | 12,400 |
| December 24, 2025 | 4,470 | 4,450 | 4,450 | 4,500 | 4,430 | 14,600 |
| December 23, 2025 | 4,390 | 4,430 | 4,430 | 4,430 | 4,375 | 16,400 |
| December 22, 2025 | 4,470 | 4,410 | 4,410 | 4,470 | 4,390 | 11,100 |
| December 19, 2025 | 4,360 | 4,405 | 4,405 | 4,425 | 4,360 | 17,100 |
| December 18, 2025 | 4,350 | 4,365 | 4,365 | 4,400 | 4,350 | 7,000 |
| December 17, 2025 | 4,375 | 4,375 | 4,375 | 4,395 | 4,320 | 9,300 |
| December 16, 2025 | 4,400 | 4,350 | 4,350 | 4,400 | 4,350 | 8,300 |
| December 15, 2025 | 4,380 | 4,400 | 4,400 | 4,410 | 4,350 | 10,400 |
| December 12, 2025 | 4,425 | 4,405 | 4,405 | 4,450 | 4,390 | 17,900 |
| December 11, 2025 | 4,475 | 4,355 | 4,355 | 4,475 | 4,355 | 15,900 |
| December 10, 2025 | 4,515 | 4,480 | 4,480 | 4,515 | 4,460 | 7,800 |
| December 09, 2025 | 4,575 | 4,465 | 4,465 | 4,600 | 4,460 | 19,200 |
| December 08, 2025 | 4,550 | 4,555 | 4,555 | 4,600 | 4,540 | 10,100 |
| December 05, 2025 | 4,505 | 4,520 | 4,520 | 4,580 | 4,505 | 9,700 |
| December 04, 2025 | 4,495 | 4,555 | 4,555 | 4,570 | 4,495 | 13,500 |
| December 03, 2025 | 4,495 | 4,520 | 4,520 | 4,535 | 4,495 | 11,000 |
| December 02, 2025 | 4,490 | 4,530 | 4,530 | 4,530 | 4,455 | 15,200 |
| December 01, 2025 | 4,645 | 4,485 | 4,485 | 4,645 | 4,485 | 15,800 |
| November 28, 2025 | 4,580 | 4,630 | 4,630 | 4,655 | 4,560 | 17,500 |
| November 27, 2025 | 4,550 | 4,540 | 4,540 | 4,555 | 4,510 | 13,400 |
| November 26, 2025 | 4,500 | 4,505 | 4,505 | 4,545 | 4,490 | 20,400 |
| November 25, 2025 | 4,580 | 4,500 | 4,500 | 4,580 | 4,465 | 18,800 |
| November 21, 2025 | 4,400 | 4,535 | 4,535 | 4,550 | 4,375 | 20,400 |
| November 20, 2025 | 4,445 | 4,400 | 4,400 | 4,520 | 4,400 | 15,700 |
| November 19, 2025 | 4,425 | 4,425 | 4,425 | 4,480 | 4,395 | 27,600 |
| November 18, 2025 | 4,495 | 4,470 | 4,470 | 4,495 | 4,400 | 15,800 |
| November 17, 2025 | 4,530 | 4,500 | 4,500 | 4,580 | 4,465 | 20,500 |
| November 14, 2025 | 4,575 | 4,485 | 4,485 | 4,585 | 4,470 | 23,500 |
| November 13, 2025 | 4,560 | 4,575 | 4,575 | 4,630 | 4,515 | 23,000 |
| November 12, 2025 | 4,645 | 4,560 | 4,560 | 4,670 | 4,505 | 52,900 |
| November 11, 2025 | 4,790 | 4,635 | 4,635 | 4,790 | 4,580 | 73,200 |
| November 10, 2025 | 4,910 | 5,050 | 5,050 | 5,060 | 4,910 | 22,100 |
| November 07, 2025 | 4,890 | 4,955 | 4,955 | 4,975 | 4,890 | 10,700 |
| November 06, 2025 | 4,830 | 4,920 | 4,920 | 4,980 | 4,830 | 13,700 |
| November 05, 2025 | 4,860 | 4,800 | 4,800 | 4,870 | 4,650 | 19,700 |
| November 04, 2025 | 4,875 | 4,835 | 4,835 | 4,915 | 4,820 | 9,700 |
| October 31, 2025 | 4,825 | 4,805 | 4,805 | 4,830 | 4,765 | 16,200 |
| October 30, 2025 | 4,985 | 4,855 | 4,855 | 4,985 | 4,825 | 20,900 |
| October 29, 2025 | 5,020 | 4,945 | 4,945 | 5,100 | 4,935 | 26,400 |
| October 28, 2025 | 5,280 | 4,970 | 4,970 | 5,280 | 4,925 | 28,600 |
| October 27, 2025 | 5,260 | 5,290 | 5,290 | 5,290 | 5,190 | 19,700 |
| October 24, 2025 | 5,290 | 5,190 | 5,190 | 5,290 | 5,150 | 19,900 |
| October 23, 2025 | 5,000 | 5,190 | 5,190 | 5,210 | 4,985 | 27,000 |
| October 22, 2025 | 4,940 | 5,010 | 5,010 | 5,030 | 4,895 | 21,300 |
| October 21, 2025 | 4,960 | 4,870 | 4,870 | 4,960 | 4,850 | 12,100 |
| October 20, 2025 | 4,900 | 4,955 | 4,955 | 5,000 | 4,875 | 16,600 |
| October 17, 2025 | 4,910 | 4,790 | 4,790 | 4,960 | 4,760 | 12,600 |
| October 16, 2025 | 4,945 | 4,965 | 4,965 | 5,040 | 4,910 | 14,400 |
| October 15, 2025 | 4,790 | 4,875 | 4,875 | 4,940 | 4,790 | 14,000 |
| October 14, 2025 | 4,810 | 4,790 | 4,790 | 4,845 | 4,745 | 14,400 |
| October 10, 2025 | 4,900 | 4,815 | 4,815 | 4,910 | 4,790 | 17,400 |
| October 09, 2025 | 5,030 | 4,975 | 4,975 | 5,030 | 4,940 | 9,800 |
| October 08, 2025 | 5,120 | 5,040 | 5,040 | 5,210 | 5,010 | 16,300 |
| October 07, 2025 | 5,010 | 5,060 | 5,060 | 5,140 | 5,010 | 16,400 |
| October 06, 2025 | 4,900 | 5,010 | 5,010 | 5,060 | 4,890 | 23,600 |
| October 03, 2025 | 4,800 | 4,830 | 4,830 | 4,880 | 4,800 | 8,500 |
| October 02, 2025 | 4,930 | 4,795 | 4,795 | 5,010 | 4,790 | 23,500 |
| October 01, 2025 | 5,200 | 4,870 | 4,870 | 5,250 | 4,870 | 21,100 |
| September 30, 2025 | 5,180 | 5,190 | 5,190 | 5,260 | 5,090 | 18,600 |