4,863.00
+23(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,866 | 4,840 | 4,840 | 4,875 | 4,828 | 746,900 |
| December 23, 2025 | 4,858 | 4,860 | 4,860 | 4,896 | 4,824 | 989,400 |
| December 22, 2025 | 4,879 | 4,848 | 4,848 | 4,898 | 4,842 | 1.4M |
| December 19, 2025 | 4,797 | 4,857 | 4,857 | 4,868 | 4,764 | 1.36M |
| December 18, 2025 | 4,815 | 4,781 | 4,781 | 4,823 | 4,750 | 1.69M |
| December 17, 2025 | 4,875 | 4,801 | 4,801 | 4,877 | 4,775 | 2M |
| December 16, 2025 | 5,000 | 4,883 | 4,883 | 5,016 | 4,835 | 1.97M |
| December 15, 2025 | 5,012 | 5,013 | 5,013 | 5,035 | 4,962 | 1.23M |
| December 12, 2025 | 4,908 | 5,020 | 5,020 | 5,044 | 4,898 | 1.88M |
| December 11, 2025 | 4,874 | 4,865 | 4,865 | 4,918 | 4,820 | 1.53M |
| December 10, 2025 | 4,800 | 4,842 | 4,842 | 4,874 | 4,788 | 1.56M |
| December 09, 2025 | 4,755 | 4,759 | 4,759 | 4,801 | 4,733 | 908,100 |
| December 08, 2025 | 4,718 | 4,753 | 4,753 | 4,755 | 4,684 | 861,000 |
| December 05, 2025 | 4,722 | 4,690 | 4,690 | 4,757 | 4,688 | 1.08M |
| December 04, 2025 | 4,583 | 4,754 | 4,754 | 4,773 | 4,566 | 1.72M |
| December 03, 2025 | 4,586 | 4,574 | 4,574 | 4,629 | 4,561 | 984,900 |
| December 02, 2025 | 4,581 | 4,586 | 4,586 | 4,617 | 4,568 | 1.12M |
| December 01, 2025 | 4,595 | 4,563 | 4,563 | 4,608 | 4,530 | 1.24M |
| November 28, 2025 | 4,511 | 4,564 | 4,564 | 4,583 | 4,497 | 1.3M |
| November 27, 2025 | 4,554 | 4,508 | 4,508 | 4,564 | 4,506 | 809,500 |
| November 26, 2025 | 4,511 | 4,518 | 4,518 | 4,543 | 4,483 | 1.26M |
| November 25, 2025 | 4,460 | 4,476 | 4,476 | 4,503 | 4,426 | 1.23M |
| November 21, 2025 | 4,318 | 4,418 | 4,418 | 4,428 | 4,318 | 1.64M |
| November 20, 2025 | 4,359 | 4,387 | 4,387 | 4,422 | 4,345 | 1M |
| November 19, 2025 | 4,325 | 4,310 | 4,310 | 4,348 | 4,248 | 1.16M |
| November 18, 2025 | 4,402 | 4,321 | 4,321 | 4,444 | 4,317 | 1.07M |
| November 17, 2025 | 4,450 | 4,428 | 4,428 | 4,475 | 4,403 | 1.17M |
| November 14, 2025 | 4,369 | 4,481 | 4,481 | 4,484 | 4,342 | 1.29M |
| November 13, 2025 | 4,393 | 4,397 | 4,397 | 4,431 | 4,381 | 1.09M |
| November 12, 2025 | 4,255 | 4,360 | 4,360 | 4,360 | 4,246 | 1.33M |
| November 11, 2025 | 4,283 | 4,249 | 4,249 | 4,284 | 4,215 | 872,400 |
| November 10, 2025 | 4,270 | 4,271 | 4,271 | 4,288 | 4,247 | 1.18M |
| November 07, 2025 | 4,185 | 4,201 | 4,201 | 4,228 | 4,174 | 967,000 |
| November 06, 2025 | 4,200 | 4,231 | 4,231 | 4,265 | 4,184 | 1.52M |
| November 05, 2025 | 4,108 | 4,161 | 4,161 | 4,180 | 4,021 | 1.72M |
| November 04, 2025 | 4,050 | 4,100 | 4,100 | 4,157 | 4,020 | 1.58M |
| October 31, 2025 | 4,183 | 4,096 | 4,096 | 4,207 | 4,089 | 2.27M |
| October 30, 2025 | 4,109 | 4,103 | 4,103 | 4,269 | 4,057 | 4.15M |
| October 29, 2025 | 4,158 | 4,100 | 4,100 | 4,169 | 4,090 | 1.3M |
| October 28, 2025 | 4,265 | 4,140 | 4,140 | 4,265 | 4,140 | 1.53M |
| October 27, 2025 | 4,251 | 4,278 | 4,278 | 4,280 | 4,228 | 1.21M |
| October 24, 2025 | 4,171 | 4,210 | 4,210 | 4,234 | 4,156 | 1.35M |
| October 23, 2025 | 4,152 | 4,156 | 4,156 | 4,174 | 4,102 | 1.44M |
| October 22, 2025 | 4,030 | 4,131 | 4,131 | 4,143 | 4,014 | 1.79M |
| October 21, 2025 | 3,998 | 4,035 | 4,035 | 4,049 | 3,994 | 1.27M |
| October 20, 2025 | 3,969 | 3,986 | 3,986 | 3,986 | 3,941 | 775,500 |
| October 17, 2025 | 3,876 | 3,920 | 3,920 | 3,931 | 3,872 | 660,900 |
| October 16, 2025 | 3,964 | 3,922 | 3,922 | 3,972 | 3,907 | 729,700 |
| October 15, 2025 | 3,900 | 3,950 | 3,950 | 3,950 | 3,898 | 1.01M |
| October 14, 2025 | 3,895 | 3,867 | 3,867 | 3,963 | 3,854 | 1.47M |
| October 10, 2025 | 3,999 | 3,948 | 3,948 | 4,004 | 3,935 | 1.02M |
| October 09, 2025 | 4,000 | 4,032 | 4,032 | 4,038 | 3,981 | 969,700 |
| October 08, 2025 | 3,999 | 4,008 | 4,008 | 4,026 | 3,984 | 1.71M |
| October 07, 2025 | 3,940 | 3,972 | 3,972 | 3,980 | 3,926 | 1.03M |
| October 06, 2025 | 3,970 | 3,940 | 3,940 | 3,970 | 3,917 | 1.4M |
| October 03, 2025 | 3,838 | 3,869 | 3,869 | 3,869 | 3,838 | 1.01M |
| October 02, 2025 | 3,855 | 3,854 | 3,854 | 3,886 | 3,841 | 837,000 |
| October 01, 2025 | 3,890 | 3,864 | 3,864 | 3,907 | 3,853 | 1.15M |
| September 30, 2025 | 3,900 | 3,916 | 3,916 | 3,919 | 3,867 | 1.22M |
| September 29, 2025 | 3,918 | 3,912 | 3,912 | 3,934 | 3,878 | 3.27M |