4,755.00
+80(+1.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,680 | 4,675 | 4,675 | 4,750 | 4,660 | 27,600 |
| December 23, 2025 | 4,645 | 4,645 | 4,645 | 4,695 | 4,620 | 36,800 |
| December 22, 2025 | 4,730 | 4,645 | 4,645 | 4,745 | 4,605 | 37,300 |
| December 19, 2025 | 4,565 | 4,705 | 4,705 | 4,735 | 4,565 | 40,400 |
| December 18, 2025 | 4,570 | 4,565 | 4,565 | 4,615 | 4,550 | 21,200 |
| December 17, 2025 | 4,590 | 4,555 | 4,555 | 4,610 | 4,525 | 26,000 |
| December 16, 2025 | 4,540 | 4,555 | 4,555 | 4,580 | 4,475 | 51,400 |
| December 15, 2025 | 4,555 | 4,555 | 4,555 | 4,605 | 4,490 | 33,800 |
| December 12, 2025 | 4,510 | 4,555 | 4,555 | 4,570 | 4,490 | 34,000 |
| December 11, 2025 | 4,490 | 4,410 | 4,410 | 4,515 | 4,405 | 12,700 |
| December 10, 2025 | 4,385 | 4,510 | 4,510 | 4,510 | 4,360 | 36,600 |
| December 09, 2025 | 4,515 | 4,405 | 4,405 | 4,555 | 4,385 | 30,600 |
| December 08, 2025 | 4,540 | 4,530 | 4,530 | 4,565 | 4,490 | 21,500 |
| December 05, 2025 | 4,515 | 4,505 | 4,505 | 4,575 | 4,470 | 40,200 |
| December 04, 2025 | 4,495 | 4,505 | 4,505 | 4,550 | 4,460 | 30,600 |
| December 03, 2025 | 4,595 | 4,520 | 4,520 | 4,595 | 4,520 | 23,700 |
| December 02, 2025 | 4,620 | 4,615 | 4,615 | 4,645 | 4,570 | 25,400 |
| December 01, 2025 | 4,800 | 4,605 | 4,605 | 4,800 | 4,575 | 32,100 |
| November 28, 2025 | 4,740 | 4,800 | 4,800 | 4,840 | 4,720 | 19,900 |
| November 27, 2025 | 4,750 | 4,750 | 4,750 | 4,845 | 4,750 | 37,500 |
| November 26, 2025 | 4,610 | 4,710 | 4,710 | 4,710 | 4,610 | 25,600 |
| November 25, 2025 | 4,630 | 4,610 | 4,610 | 4,650 | 4,580 | 17,700 |
| November 21, 2025 | 4,585 | 4,585 | 4,585 | 4,635 | 4,560 | 28,600 |
| November 20, 2025 | 4,580 | 4,575 | 4,575 | 4,615 | 4,535 | 33,400 |
| November 19, 2025 | 4,385 | 4,510 | 4,510 | 4,550 | 4,385 | 39,600 |
| November 18, 2025 | 4,490 | 4,385 | 4,385 | 4,510 | 4,330 | 26,600 |
| November 17, 2025 | 4,375 | 4,490 | 4,490 | 4,490 | 4,355 | 32,700 |
| November 14, 2025 | 4,455 | 4,340 | 4,340 | 4,485 | 4,310 | 42,400 |
| November 13, 2025 | 4,300 | 4,405 | 4,405 | 4,450 | 4,300 | 58,500 |
| November 12, 2025 | 4,270 | 4,335 | 4,335 | 4,440 | 4,250 | 60,500 |
| November 11, 2025 | 4,475 | 4,295 | 4,295 | 4,525 | 4,195 | 110,200 |
| November 10, 2025 | 4,505 | 4,470 | 4,470 | 4,550 | 4,470 | 28,000 |
| November 07, 2025 | 4,450 | 4,485 | 4,485 | 4,485 | 4,385 | 33,600 |
| November 06, 2025 | 4,365 | 4,450 | 4,450 | 4,490 | 4,365 | 28,500 |
| November 05, 2025 | 4,370 | 4,355 | 4,355 | 4,390 | 4,210 | 46,800 |
| November 04, 2025 | 4,560 | 4,420 | 4,420 | 4,585 | 4,420 | 48,300 |
| October 31, 2025 | 4,625 | 4,540 | 4,540 | 4,715 | 4,510 | 61,600 |
| October 30, 2025 | 4,445 | 4,675 | 4,675 | 4,715 | 4,445 | 179,900 |
| October 29, 2025 | 4,365 | 4,445 | 4,445 | 4,555 | 4,350 | 63,500 |
| October 28, 2025 | 4,505 | 4,305 | 4,305 | 4,505 | 4,265 | 42,000 |
| October 27, 2025 | 4,430 | 4,515 | 4,515 | 4,530 | 4,395 | 34,100 |
| October 24, 2025 | 4,400 | 4,370 | 4,370 | 4,410 | 4,330 | 18,700 |
| October 23, 2025 | 4,335 | 4,385 | 4,385 | 4,405 | 4,335 | 20,300 |
| October 22, 2025 | 4,290 | 4,370 | 4,370 | 4,370 | 4,275 | 17,800 |
| October 21, 2025 | 4,320 | 4,265 | 4,265 | 4,360 | 4,250 | 25,300 |
| October 20, 2025 | 4,310 | 4,315 | 4,315 | 4,335 | 4,290 | 25,800 |
| October 17, 2025 | 4,235 | 4,240 | 4,240 | 4,285 | 4,200 | 28,300 |
| October 16, 2025 | 4,245 | 4,250 | 4,250 | 4,300 | 4,215 | 26,100 |
| October 15, 2025 | 4,215 | 4,290 | 4,290 | 4,355 | 4,215 | 27,800 |
| October 14, 2025 | 4,120 | 4,205 | 4,205 | 4,240 | 4,120 | 43,300 |
| October 10, 2025 | 4,190 | 4,190 | 4,190 | 4,220 | 4,135 | 49,100 |
| October 09, 2025 | 4,315 | 4,250 | 4,250 | 4,335 | 4,200 | 33,300 |
| October 08, 2025 | 4,330 | 4,285 | 4,285 | 4,345 | 4,265 | 32,600 |
| October 07, 2025 | 4,360 | 4,315 | 4,315 | 4,360 | 4,280 | 28,500 |
| October 06, 2025 | 4,440 | 4,385 | 4,385 | 4,440 | 4,360 | 27,600 |
| October 03, 2025 | 4,275 | 4,325 | 4,325 | 4,335 | 4,275 | 16,600 |
| October 02, 2025 | 4,320 | 4,275 | 4,275 | 4,345 | 4,255 | 26,800 |
| October 01, 2025 | 4,375 | 4,305 | 4,305 | 4,415 | 4,285 | 32,100 |
| September 30, 2025 | 4,460 | 4,420 | 4,420 | 4,460 | 4,365 | 31,900 |
| September 29, 2025 | 4,535 | 4,475 | 4,475 | 4,535 | 4,450 | 20,600 |