3,380.00
+20(+0.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,370 | 3,360 | 3,360 | 3,425 | 3,350 | 109,400 |
| December 23, 2025 | 3,425 | 3,380 | 3,380 | 3,430 | 3,355 | 140,500 |
| December 22, 2025 | 3,340 | 3,455 | 3,455 | 3,460 | 3,310 | 149,400 |
| December 19, 2025 | 3,270 | 3,270 | 3,270 | 3,280 | 3,235 | 86,500 |
| December 18, 2025 | 3,295 | 3,215 | 3,215 | 3,300 | 3,215 | 73,600 |
| December 17, 2025 | 3,280 | 3,325 | 3,325 | 3,340 | 3,235 | 101,000 |
| December 16, 2025 | 3,470 | 3,275 | 3,275 | 3,480 | 3,275 | 129,500 |
| December 15, 2025 | 3,460 | 3,470 | 3,470 | 3,485 | 3,435 | 97,600 |
| December 12, 2025 | 3,480 | 3,515 | 3,515 | 3,540 | 3,460 | 158,800 |
| December 11, 2025 | 3,490 | 3,445 | 3,445 | 3,505 | 3,360 | 186,400 |
| December 10, 2025 | 3,420 | 3,450 | 3,450 | 3,490 | 3,395 | 172,700 |
| December 09, 2025 | 3,295 | 3,415 | 3,415 | 3,465 | 3,290 | 215,200 |
| December 08, 2025 | 3,350 | 3,295 | 3,295 | 3,350 | 3,270 | 137,200 |
| December 05, 2025 | 3,245 | 3,335 | 3,335 | 3,345 | 3,245 | 115,100 |
| December 04, 2025 | 3,165 | 3,280 | 3,280 | 3,290 | 3,165 | 150,900 |
| December 03, 2025 | 3,140 | 3,140 | 3,140 | 3,185 | 3,135 | 69,800 |
| December 02, 2025 | 3,155 | 3,140 | 3,140 | 3,190 | 3,120 | 95,000 |
| December 01, 2025 | 3,170 | 3,160 | 3,160 | 3,230 | 3,145 | 103,500 |
| November 28, 2025 | 3,220 | 3,165 | 3,165 | 3,245 | 3,120 | 128,400 |
| November 27, 2025 | 3,100 | 3,205 | 3,205 | 3,225 | 3,100 | 193,700 |
| November 26, 2025 | 3,065 | 3,100 | 3,100 | 3,100 | 3,050 | 109,900 |
| November 25, 2025 | 3,050 | 3,020 | 3,020 | 3,060 | 2,994 | 77,200 |
| November 21, 2025 | 2,986 | 3,010 | 3,010 | 3,095 | 2,982 | 217,200 |
| November 20, 2025 | 3,035 | 3,100 | 3,100 | 3,115 | 2,990 | 257,300 |
| November 19, 2025 | 2,870 | 2,908 | 2,908 | 2,923 | 2,833 | 132,200 |
| November 18, 2025 | 2,958 | 2,871 | 2,871 | 2,969 | 2,870 | 136,900 |
| November 17, 2025 | 2,964 | 2,989 | 2,989 | 3,010 | 2,962 | 102,800 |
| November 14, 2025 | 2,940 | 2,971 | 2,971 | 2,981 | 2,931 | 106,700 |
| November 13, 2025 | 3,020 | 3,005 | 3,005 | 3,035 | 2,987 | 71,900 |
| November 12, 2025 | 2,992 | 3,010 | 3,010 | 3,015 | 2,970 | 82,400 |
| November 11, 2025 | 3,025 | 3,020 | 3,020 | 3,045 | 2,968 | 95,100 |
| November 10, 2025 | 3,005 | 3,005 | 3,005 | 3,030 | 2,975 | 86,100 |
| November 07, 2025 | 3,055 | 2,983 | 2,983 | 3,075 | 2,969 | 115,100 |
| November 06, 2025 | 3,100 | 3,080 | 3,080 | 3,125 | 3,040 | 253,700 |
| November 05, 2025 | 3,100 | 3,080 | 3,080 | 3,125 | 3,040 | 253,700 |
| November 04, 2025 | 2,960 | 2,939 | 2,939 | 3,010 | 2,834 | 228,000 |
| October 31, 2025 | 2,943 | 3,020 | 3,020 | 3,035 | 2,939 | 241,300 |
| October 30, 2025 | 2,943 | 3,020 | 3,020 | 3,035 | 2,939 | 531,800 |
| October 29, 2025 | 2,976 | 2,983 | 2,983 | 2,983 | 2,906 | 211,100 |
| October 28, 2025 | 3,015 | 2,967 | 2,967 | 3,040 | 2,967 | 118,400 |
| October 27, 2025 | 3,055 | 3,020 | 3,020 | 3,075 | 3,020 | 155,500 |
| October 24, 2025 | 2,991 | 3,020 | 3,020 | 3,020 | 2,984 | 64,200 |
| October 23, 2025 | 2,937 | 2,984 | 2,984 | 3,015 | 2,929 | 135,800 |
| October 22, 2025 | 2,970 | 2,939 | 2,939 | 2,984 | 2,931 | 174,300 |
| October 21, 2025 | 3,035 | 2,990 | 2,990 | 3,055 | 2,982 | 115,700 |
| October 20, 2025 | 2,918 | 3,020 | 3,020 | 3,020 | 2,886 | 175,100 |
| October 17, 2025 | 2,895 | 2,868 | 2,868 | 2,896 | 2,850 | 95,000 |
| October 16, 2025 | 2,930 | 2,910 | 2,910 | 2,969 | 2,904 | 113,600 |
| October 15, 2025 | 2,785 | 2,906 | 2,906 | 2,912 | 2,782 | 180,500 |
| October 14, 2025 | 2,821 | 2,773 | 2,773 | 2,855 | 2,745 | 179,500 |
| October 10, 2025 | 2,950 | 2,879 | 2,879 | 2,951 | 2,871 | 131,400 |
| October 09, 2025 | 2,950 | 2,991 | 2,991 | 2,998 | 2,945 | 104,900 |
| October 08, 2025 | 2,970 | 2,946 | 2,946 | 2,986 | 2,945 | 115,100 |
| October 07, 2025 | 3,055 | 3,015 | 3,015 | 3,095 | 3,000 | 117,800 |
| October 06, 2025 | 3,020 | 3,030 | 3,030 | 3,035 | 2,949 | 166,300 |
| October 03, 2025 | 2,890 | 2,899 | 2,899 | 2,930 | 2,880 | 89,800 |
| October 02, 2025 | 2,895 | 2,880 | 2,880 | 2,929 | 2,879 | 122,800 |
| October 01, 2025 | 2,951 | 2,869 | 2,869 | 2,963 | 2,860 | 112,800 |
| September 30, 2025 | 2,960 | 2,980 | 2,980 | 3,010 | 2,950 | 121,700 |
| September 29, 2025 | 3,005 | 2,949 | 2,949 | 3,015 | 2,947 | 107,700 |