3,320.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,330 | 3,320 | 3,320 | 3,355 | 3,300 | 85,300 |
| December 23, 2025 | 3,350 | 3,350 | 3,350 | 3,370 | 3,325 | 78,300 |
| December 22, 2025 | 3,375 | 3,330 | 3,330 | 3,400 | 3,330 | 119,900 |
| December 19, 2025 | 3,365 | 3,370 | 3,370 | 3,390 | 3,325 | 353,000 |
| December 18, 2025 | 3,260 | 3,295 | 3,295 | 3,305 | 3,250 | 126,900 |
| December 17, 2025 | 3,260 | 3,260 | 3,260 | 3,275 | 3,225 | 125,100 |
| December 16, 2025 | 3,305 | 3,245 | 3,245 | 3,320 | 3,245 | 134,700 |
| December 15, 2025 | 3,300 | 3,300 | 3,300 | 3,315 | 3,260 | 143,300 |
| December 12, 2025 | 3,260 | 3,285 | 3,285 | 3,295 | 3,235 | 115,600 |
| December 11, 2025 | 3,245 | 3,190 | 3,190 | 3,255 | 3,190 | 65,700 |
| December 10, 2025 | 3,250 | 3,220 | 3,220 | 3,250 | 3,210 | 107,800 |
| December 09, 2025 | 3,240 | 3,225 | 3,225 | 3,260 | 3,205 | 66,000 |
| December 08, 2025 | 3,180 | 3,230 | 3,230 | 3,240 | 3,180 | 59,000 |
| December 05, 2025 | 3,150 | 3,160 | 3,160 | 3,185 | 3,150 | 92,300 |
| December 04, 2025 | 3,160 | 3,170 | 3,170 | 3,185 | 3,150 | 83,000 |
| December 03, 2025 | 3,140 | 3,180 | 3,180 | 3,185 | 3,135 | 136,600 |
| December 02, 2025 | 3,115 | 3,140 | 3,140 | 3,160 | 3,085 | 115,500 |
| December 01, 2025 | 3,225 | 3,120 | 3,120 | 3,240 | 3,115 | 178,400 |
| November 28, 2025 | 3,220 | 3,225 | 3,225 | 3,255 | 3,195 | 132,800 |
| November 27, 2025 | 3,205 | 3,205 | 3,205 | 3,220 | 3,190 | 68,000 |
| November 26, 2025 | 3,175 | 3,200 | 3,200 | 3,215 | 3,170 | 83,000 |
| November 25, 2025 | 3,185 | 3,170 | 3,170 | 3,215 | 3,165 | 64,500 |
| November 21, 2025 | 3,105 | 3,185 | 3,185 | 3,190 | 3,105 | 113,600 |
| November 20, 2025 | 3,145 | 3,120 | 3,120 | 3,145 | 3,095 | 122,100 |
| November 19, 2025 | 3,070 | 3,095 | 3,095 | 3,120 | 3,040 | 93,000 |
| November 18, 2025 | 3,100 | 3,065 | 3,065 | 3,125 | 3,025 | 118,800 |
| November 17, 2025 | 3,160 | 3,140 | 3,140 | 3,170 | 3,140 | 96,900 |
| November 14, 2025 | 3,140 | 3,150 | 3,150 | 3,185 | 3,130 | 104,000 |
| November 13, 2025 | 3,150 | 3,180 | 3,180 | 3,220 | 3,150 | 118,000 |
| November 12, 2025 | 3,075 | 3,160 | 3,160 | 3,160 | 3,070 | 180,200 |
| November 11, 2025 | 3,095 | 3,075 | 3,075 | 3,120 | 3,060 | 213,000 |
| November 10, 2025 | 3,090 | 3,090 | 3,090 | 3,290 | 3,060 | 487,900 |
| November 07, 2025 | 3,050 | 3,050 | 3,050 | 3,065 | 3,025 | 63,600 |
| November 06, 2025 | 3,040 | 3,070 | 3,070 | 3,085 | 3,020 | 86,600 |
| November 05, 2025 | 3,005 | 3,010 | 3,010 | 3,035 | 2,915 | 178,900 |
| November 04, 2025 | 3,030 | 3,055 | 3,055 | 3,085 | 3,020 | 93,200 |
| October 31, 2025 | 3,095 | 3,055 | 3,055 | 3,095 | 3,030 | 91,900 |
| October 30, 2025 | 3,080 | 3,065 | 3,065 | 3,100 | 3,050 | 175,000 |
| October 29, 2025 | 2,984 | 3,065 | 3,065 | 3,075 | 2,963 | 343,200 |
| October 28, 2025 | 3,025 | 2,949 | 2,949 | 3,035 | 2,929 | 146,300 |
| October 27, 2025 | 3,025 | 3,050 | 3,050 | 3,075 | 3,020 | 113,100 |
| October 24, 2025 | 2,961 | 2,993 | 2,993 | 2,995 | 2,937 | 93,100 |
| October 23, 2025 | 2,930 | 2,961 | 2,961 | 2,980 | 2,925 | 95,900 |
| October 22, 2025 | 2,930 | 2,978 | 2,978 | 2,983 | 2,918 | 169,100 |
| October 21, 2025 | 2,900 | 2,903 | 2,903 | 2,927 | 2,887 | 147,100 |
| October 20, 2025 | 2,908 | 2,910 | 2,910 | 2,912 | 2,884 | 97,700 |
| October 17, 2025 | 2,851 | 2,867 | 2,867 | 2,885 | 2,846 | 103,700 |
| October 16, 2025 | 2,878 | 2,855 | 2,855 | 2,905 | 2,847 | 115,100 |
| October 15, 2025 | 2,821 | 2,878 | 2,878 | 2,894 | 2,821 | 144,700 |
| October 14, 2025 | 2,759 | 2,791 | 2,791 | 2,832 | 2,753 | 158,700 |
| October 10, 2025 | 2,821 | 2,809 | 2,809 | 2,839 | 2,801 | 98,000 |
| October 09, 2025 | 2,880 | 2,867 | 2,867 | 2,880 | 2,847 | 75,700 |
| October 08, 2025 | 2,880 | 2,881 | 2,881 | 2,926 | 2,877 | 93,800 |
| October 07, 2025 | 2,890 | 2,877 | 2,877 | 2,899 | 2,859 | 150,200 |
| October 06, 2025 | 2,896 | 2,907 | 2,907 | 2,933 | 2,886 | 198,300 |
| October 03, 2025 | 2,804 | 2,844 | 2,844 | 2,850 | 2,804 | 113,600 |
| October 02, 2025 | 2,835 | 2,804 | 2,804 | 2,849 | 2,782 | 148,300 |
| October 01, 2025 | 2,856 | 2,835 | 2,835 | 2,869 | 2,826 | 191,100 |
| September 30, 2025 | 2,879 | 2,858 | 2,858 | 2,879 | 2,851 | 138,500 |
| September 29, 2025 | 2,900 | 2,882 | 2,882 | 2,913 | 2,868 | 100,200 |