3,610.00
+3(+0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,592 | 3,607 | 3,607 | 3,626 | 3,581 | 109,100 |
| December 23, 2025 | 3,577 | 3,592 | 3,592 | 3,619 | 3,570 | 89,700 |
| December 22, 2025 | 3,628 | 3,579 | 3,579 | 3,628 | 3,547 | 193,000 |
| December 19, 2025 | 3,605 | 3,637 | 3,637 | 3,664 | 3,599 | 290,200 |
| December 18, 2025 | 3,560 | 3,613 | 3,613 | 3,618 | 3,539 | 228,500 |
| December 17, 2025 | 3,589 | 3,540 | 3,540 | 3,589 | 3,530 | 171,300 |
| December 16, 2025 | 3,560 | 3,545 | 3,545 | 3,562 | 3,520 | 157,900 |
| December 15, 2025 | 3,499 | 3,548 | 3,548 | 3,568 | 3,487 | 239,800 |
| December 12, 2025 | 3,510 | 3,467 | 3,467 | 3,510 | 3,428 | 284,900 |
| December 11, 2025 | 3,534 | 3,466 | 3,466 | 3,534 | 3,432 | 169,500 |
| December 10, 2025 | 3,549 | 3,484 | 3,484 | 3,549 | 3,460 | 285,800 |
| December 09, 2025 | 3,548 | 3,518 | 3,518 | 3,567 | 3,494 | 152,800 |
| December 08, 2025 | 3,480 | 3,540 | 3,540 | 3,563 | 3,467 | 292,400 |
| December 05, 2025 | 3,495 | 3,472 | 3,472 | 3,520 | 3,420 | 265,200 |
| December 04, 2025 | 3,513 | 3,534 | 3,534 | 3,553 | 3,504 | 158,400 |
| December 03, 2025 | 3,533 | 3,530 | 3,530 | 3,549 | 3,488 | 193,000 |
| December 02, 2025 | 3,564 | 3,533 | 3,533 | 3,582 | 3,507 | 167,900 |
| December 01, 2025 | 3,639 | 3,555 | 3,555 | 3,639 | 3,507 | 231,100 |
| November 28, 2025 | 3,630 | 3,608 | 3,608 | 3,671 | 3,608 | 202,000 |
| November 27, 2025 | 3,580 | 3,627 | 3,627 | 3,627 | 3,540 | 325,400 |
| November 26, 2025 | 3,447 | 3,517 | 3,517 | 3,547 | 3,434 | 357,300 |
| November 25, 2025 | 3,456 | 3,422 | 3,422 | 3,471 | 3,420 | 276,200 |
| November 21, 2025 | 3,410 | 3,408 | 3,408 | 3,425 | 3,378 | 305,300 |
| November 20, 2025 | 3,381 | 3,383 | 3,383 | 3,416 | 3,358 | 296,000 |
| November 19, 2025 | 3,370 | 3,402 | 3,402 | 3,428 | 3,369 | 372,700 |
| November 18, 2025 | 3,484 | 3,370 | 3,370 | 3,502 | 3,370 | 371,500 |
| November 17, 2025 | 3,470 | 3,512 | 3,512 | 3,537 | 3,452 | 409,100 |
| November 14, 2025 | 3,390 | 3,445 | 3,445 | 3,465 | 3,368 | 505,400 |
| November 13, 2025 | 3,457 | 3,342 | 3,342 | 3,477 | 3,303 | 561,100 |
| November 12, 2025 | 3,600 | 3,447 | 3,447 | 3,672 | 3,440 | 1.24M |
| November 11, 2025 | 3,136 | 3,260 | 3,260 | 3,260 | 3,133 | 492,500 |
| November 10, 2025 | 3,195 | 3,167 | 3,167 | 3,197 | 3,167 | 201,900 |
| November 07, 2025 | 3,171 | 3,198 | 3,198 | 3,201 | 3,145 | 321,800 |
| November 06, 2025 | 3,156 | 3,171 | 3,171 | 3,189 | 3,137 | 252,900 |
| November 05, 2025 | 3,156 | 3,171 | 3,171 | 3,189 | 3,137 | 259,800 |
| November 04, 2025 | 3,173 | 3,175 | 3,175 | 3,202 | 3,132 | 277,600 |
| October 31, 2025 | 3,190 | 3,191 | 3,191 | 3,198 | 3,160 | 247,200 |
| October 30, 2025 | 3,190 | 3,191 | 3,191 | 3,198 | 3,160 | 249,900 |
| October 29, 2025 | 3,272 | 3,191 | 3,191 | 3,272 | 3,163 | 292,000 |
| October 28, 2025 | 3,295 | 3,270 | 3,270 | 3,303 | 3,263 | 216,800 |
| October 27, 2025 | 3,322 | 3,338 | 3,338 | 3,364 | 3,322 | 144,900 |
| October 24, 2025 | 3,291 | 3,314 | 3,314 | 3,316 | 3,270 | 216,200 |
| October 23, 2025 | 3,319 | 3,323 | 3,323 | 3,339 | 3,305 | 139,000 |
| October 22, 2025 | 3,296 | 3,332 | 3,332 | 3,351 | 3,292 | 255,800 |
| October 21, 2025 | 3,330 | 3,304 | 3,304 | 3,341 | 3,304 | 250,700 |
| October 20, 2025 | 3,332 | 3,321 | 3,321 | 3,335 | 3,286 | 205,800 |
| October 17, 2025 | 3,275 | 3,262 | 3,262 | 3,296 | 3,257 | 203,500 |
| October 16, 2025 | 3,330 | 3,252 | 3,252 | 3,345 | 3,242 | 261,200 |
| October 15, 2025 | 3,314 | 3,330 | 3,330 | 3,342 | 3,276 | 327,700 |
| October 14, 2025 | 3,334 | 3,275 | 3,275 | 3,344 | 3,256 | 317,100 |
| October 10, 2025 | 3,451 | 3,394 | 3,394 | 3,458 | 3,394 | 171,500 |
| October 09, 2025 | 3,509 | 3,458 | 3,458 | 3,515 | 3,436 | 280,200 |
| October 08, 2025 | 3,528 | 3,535 | 3,535 | 3,595 | 3,521 | 195,800 |
| October 07, 2025 | 3,510 | 3,506 | 3,506 | 3,510 | 3,475 | 205,000 |
| October 06, 2025 | 3,537 | 3,493 | 3,493 | 3,545 | 3,473 | 239,700 |
| October 03, 2025 | 3,529 | 3,515 | 3,515 | 3,572 | 3,509 | 169,700 |
| October 02, 2025 | 3,549 | 3,529 | 3,529 | 3,559 | 3,476 | 168,000 |
| October 01, 2025 | 3,580 | 3,549 | 3,549 | 3,580 | 3,517 | 172,700 |
| September 30, 2025 | 3,574 | 3,589 | 3,589 | 3,600 | 3,537 | 204,500 |
| September 29, 2025 | 3,598 | 3,563 | 3,563 | 3,614 | 3,555 | 194,100 |