3,290.00
+90(+2.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3,210 | 3,280 | 3,280 | 3,290 | 3,200 | 186,200 |
| December 24, 2025 | 3,200 | 3,200 | 3,200 | 3,220 | 3,195 | 113,800 |
| December 23, 2025 | 3,230 | 3,200 | 3,200 | 3,265 | 3,195 | 200,300 |
| December 22, 2025 | 3,215 | 3,240 | 3,240 | 3,245 | 3,210 | 166,700 |
| December 19, 2025 | 3,230 | 3,270 | 3,270 | 3,280 | 3,220 | 172,300 |
| December 18, 2025 | 3,165 | 3,215 | 3,215 | 3,220 | 3,150 | 159,400 |
| December 17, 2025 | 3,195 | 3,145 | 3,145 | 3,195 | 3,135 | 154,600 |
| December 16, 2025 | 3,185 | 3,180 | 3,180 | 3,245 | 3,165 | 287,900 |
| December 15, 2025 | 3,195 | 3,165 | 3,165 | 3,200 | 3,135 | 273,600 |
| December 12, 2025 | 3,140 | 3,170 | 3,170 | 3,205 | 3,125 | 371,000 |
| December 11, 2025 | 3,245 | 3,150 | 3,150 | 3,290 | 3,150 | 970,000 |
| December 10, 2025 | 3,425 | 3,365 | 3,365 | 3,430 | 3,365 | 187,800 |
| December 09, 2025 | 3,410 | 3,410 | 3,410 | 3,440 | 3,390 | 205,200 |
| December 08, 2025 | 3,385 | 3,410 | 3,410 | 3,410 | 3,375 | 147,800 |
| December 05, 2025 | 3,360 | 3,370 | 3,370 | 3,395 | 3,360 | 90,900 |
| December 04, 2025 | 3,320 | 3,360 | 3,360 | 3,365 | 3,320 | 101,900 |
| December 03, 2025 | 3,350 | 3,320 | 3,320 | 3,370 | 3,320 | 102,400 |
| December 02, 2025 | 3,345 | 3,370 | 3,370 | 3,370 | 3,335 | 81,600 |
| December 01, 2025 | 3,385 | 3,345 | 3,345 | 3,395 | 3,335 | 130,000 |
| November 28, 2025 | 3,350 | 3,360 | 3,360 | 3,385 | 3,350 | 119,400 |
| November 27, 2025 | 3,365 | 3,370 | 3,370 | 3,385 | 3,345 | 92,700 |
| November 26, 2025 | 3,355 | 3,365 | 3,365 | 3,385 | 3,350 | 102,900 |
| November 25, 2025 | 3,345 | 3,330 | 3,330 | 3,350 | 3,310 | 111,600 |
| November 21, 2025 | 3,280 | 3,335 | 3,335 | 3,340 | 3,280 | 135,500 |
| November 20, 2025 | 3,285 | 3,270 | 3,270 | 3,300 | 3,270 | 125,000 |
| November 19, 2025 | 3,290 | 3,295 | 3,295 | 3,335 | 3,290 | 135,100 |
| November 18, 2025 | 3,280 | 3,265 | 3,265 | 3,295 | 3,265 | 122,000 |
| November 17, 2025 | 3,330 | 3,305 | 3,305 | 3,340 | 3,285 | 177,600 |
| November 14, 2025 | 3,360 | 3,360 | 3,360 | 3,400 | 3,355 | 111,600 |
| November 13, 2025 | 3,360 | 3,365 | 3,365 | 3,380 | 3,350 | 75,500 |
| November 12, 2025 | 3,300 | 3,345 | 3,345 | 3,370 | 3,295 | 109,300 |
| November 11, 2025 | 3,280 | 3,310 | 3,310 | 3,325 | 3,260 | 146,900 |
| November 10, 2025 | 3,305 | 3,265 | 3,265 | 3,305 | 3,265 | 140,900 |
| November 07, 2025 | 3,245 | 3,300 | 3,300 | 3,310 | 3,245 | 175,300 |
| November 06, 2025 | 3,265 | 3,245 | 3,245 | 3,275 | 3,245 | 112,600 |
| November 05, 2025 | 3,270 | 3,245 | 3,245 | 3,285 | 3,235 | 166,400 |
| November 04, 2025 | 3,290 | 3,240 | 3,240 | 3,295 | 3,215 | 225,300 |
| October 31, 2025 | 3,320 | 3,320 | 3,320 | 3,325 | 3,285 | 204,800 |
| October 30, 2025 | 3,300 | 3,310 | 3,310 | 3,325 | 3,295 | 167,900 |
| October 29, 2025 | 3,380 | 3,330 | 3,310 | 3,390 | 3,330 | 234,500 |
| October 28, 2025 | 3,445 | 3,390 | 3,369.64 | 3,445 | 3,380 | 235,900 |
| October 27, 2025 | 3,455 | 3,455 | 3,434.25 | 3,465 | 3,425 | 131,200 |
| October 24, 2025 | 3,510 | 3,455 | 3,434.25 | 3,520 | 3,445 | 159,200 |
| October 23, 2025 | 3,520 | 3,495 | 3,474.01 | 3,530 | 3,495 | 106,400 |
| October 22, 2025 | 3,500 | 3,520 | 3,498.86 | 3,520 | 3,495 | 142,400 |
| October 21, 2025 | 3,450 | 3,485 | 3,464.07 | 3,495 | 3,450 | 122,400 |
| October 20, 2025 | 3,455 | 3,470 | 3,449.16 | 3,480 | 3,445 | 115,000 |
| October 17, 2025 | 3,450 | 3,440 | 3,440 | 3,470 | 3,420 | 232,600 |
| October 16, 2025 | 3,470 | 3,470 | 3,470 | 3,490 | 3,450 | 125,200 |
| October 15, 2025 | 3,465 | 3,445 | 3,445 | 3,485 | 3,445 | 135,500 |
| October 14, 2025 | 3,460 | 3,460 | 3,460 | 3,480 | 3,425 | 176,300 |
| October 10, 2025 | 3,450 | 3,460 | 3,460 | 3,475 | 3,430 | 185,200 |
| October 09, 2025 | 3,420 | 3,455 | 3,455 | 3,455 | 3,405 | 205,800 |
| October 08, 2025 | 3,355 | 3,400 | 3,400 | 3,425 | 3,355 | 195,800 |
| October 07, 2025 | 3,360 | 3,340 | 3,340 | 3,360 | 3,330 | 175,500 |
| October 06, 2025 | 3,375 | 3,375 | 3,375 | 3,385 | 3,335 | 250,800 |
| October 03, 2025 | 3,305 | 3,350 | 3,350 | 3,370 | 3,300 | 158,500 |
| October 02, 2025 | 3,360 | 3,310 | 3,310 | 3,370 | 3,305 | 260,100 |
| October 01, 2025 | 3,375 | 3,360 | 3,360 | 3,390 | 3,340 | 321,000 |
| September 30, 2025 | 3,500 | 3,400 | 3,400 | 3,500 | 3,400 | 488,600 |