3,505.00
+5(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,560 | 3,505 | 3,505 | 3,580 | 3,505 | 101,800 |
| December 23, 2025 | 3,510 | 3,575 | 3,575 | 3,600 | 3,505 | 150,000 |
| December 22, 2025 | 3,595 | 3,545 | 3,545 | 3,595 | 3,510 | 227,200 |
| December 19, 2025 | 3,605 | 3,620 | 3,620 | 3,675 | 3,585 | 261,900 |
| December 18, 2025 | 3,590 | 3,605 | 3,605 | 3,635 | 3,565 | 166,600 |
| December 17, 2025 | 3,580 | 3,565 | 3,565 | 3,605 | 3,530 | 172,900 |
| December 16, 2025 | 3,615 | 3,560 | 3,560 | 3,645 | 3,560 | 361,600 |
| December 15, 2025 | 3,515 | 3,615 | 3,615 | 3,645 | 3,515 | 274,000 |
| December 12, 2025 | 3,510 | 3,500 | 3,500 | 3,535 | 3,475 | 228,800 |
| December 11, 2025 | 3,460 | 3,465 | 3,465 | 3,495 | 3,415 | 266,700 |
| December 10, 2025 | 3,475 | 3,455 | 3,455 | 3,550 | 3,375 | 612,800 |
| December 09, 2025 | 3,355 | 3,345 | 3,345 | 3,400 | 3,320 | 284,200 |
| December 08, 2025 | 3,200 | 3,370 | 3,370 | 3,405 | 3,195 | 304,700 |
| December 05, 2025 | 3,190 | 3,140 | 3,140 | 3,190 | 3,140 | 118,600 |
| December 04, 2025 | 3,115 | 3,190 | 3,190 | 3,200 | 3,110 | 127,300 |
| December 03, 2025 | 3,215 | 3,165 | 3,165 | 3,215 | 3,150 | 136,500 |
| December 02, 2025 | 3,220 | 3,220 | 3,220 | 3,250 | 3,190 | 107,200 |
| December 01, 2025 | 3,270 | 3,190 | 3,190 | 3,285 | 3,190 | 137,800 |
| November 28, 2025 | 3,325 | 3,270 | 3,270 | 3,325 | 3,270 | 147,000 |
| November 27, 2025 | 3,210 | 3,315 | 3,315 | 3,335 | 3,210 | 227,200 |
| November 26, 2025 | 3,300 | 3,280 | 3,280 | 3,310 | 3,235 | 204,300 |
| November 25, 2025 | 3,250 | 3,210 | 3,210 | 3,255 | 3,210 | 151,600 |
| November 21, 2025 | 3,190 | 3,225 | 3,225 | 3,240 | 3,160 | 179,200 |
| November 20, 2025 | 3,070 | 3,065 | 3,065 | 3,110 | 3,055 | 168,100 |
| November 19, 2025 | 3,070 | 3,110 | 3,110 | 3,120 | 3,055 | 198,700 |
| November 18, 2025 | 3,130 | 3,095 | 3,095 | 3,145 | 3,075 | 73,600 |
| November 17, 2025 | 3,085 | 3,120 | 3,120 | 3,120 | 3,065 | 64,100 |
| November 14, 2025 | 3,130 | 3,140 | 3,140 | 3,165 | 3,120 | 87,500 |
| November 13, 2025 | 3,090 | 3,130 | 3,130 | 3,140 | 3,090 | 129,100 |
| November 12, 2025 | 3,085 | 3,070 | 3,070 | 3,110 | 3,070 | 61,200 |
| November 11, 2025 | 3,125 | 3,135 | 3,135 | 3,140 | 3,090 | 103,300 |
| November 10, 2025 | 3,135 | 3,160 | 3,160 | 3,180 | 3,120 | 170,200 |
| November 07, 2025 | 3,070 | 3,125 | 3,125 | 3,125 | 3,030 | 173,100 |
| November 06, 2025 | 3,010 | 3,025 | 3,025 | 3,035 | 2,963 | 124,400 |
| November 05, 2025 | 3,010 | 3,025 | 3,025 | 3,035 | 2,963 | 169,700 |
| November 04, 2025 | 3,010 | 3,015 | 3,015 | 3,035 | 2,966 | 271,700 |
| October 31, 2025 | 2,896 | 2,936 | 2,936 | 2,948 | 2,891 | 189,600 |
| October 30, 2025 | 2,896 | 2,936 | 2,936 | 2,948 | 2,891 | 189,600 |
| October 29, 2025 | 3,010 | 2,906 | 2,906 | 3,015 | 2,892 | 171,800 |
| October 28, 2025 | 3,035 | 2,971 | 2,971 | 3,045 | 2,971 | 234,000 |
| October 27, 2025 | 3,045 | 3,035 | 3,035 | 3,075 | 3,030 | 109,900 |
| October 24, 2025 | 3,050 | 3,035 | 3,035 | 3,070 | 3,035 | 79,900 |
| October 23, 2025 | 3,010 | 3,075 | 3,075 | 3,080 | 3,010 | 93,500 |
| October 22, 2025 | 3,030 | 3,050 | 3,050 | 3,070 | 3,030 | 100,700 |
| October 21, 2025 | 2,995 | 3,040 | 3,040 | 3,065 | 2,987 | 140,200 |
| October 20, 2025 | 3,100 | 3,030 | 3,030 | 3,100 | 3,015 | 118,400 |
| October 17, 2025 | 3,075 | 3,060 | 3,060 | 3,080 | 3,030 | 130,900 |
| October 16, 2025 | 3,100 | 3,055 | 3,055 | 3,120 | 3,040 | 96,900 |
| October 15, 2025 | 3,150 | 3,130 | 3,130 | 3,160 | 3,095 | 140,900 |
| October 14, 2025 | 3,070 | 3,080 | 3,080 | 3,120 | 3,060 | 136,300 |
| October 10, 2025 | 3,045 | 3,100 | 3,100 | 3,110 | 3,040 | 111,400 |
| October 09, 2025 | 3,055 | 3,055 | 3,055 | 3,085 | 3,035 | 151,100 |
| October 08, 2025 | 3,055 | 3,055 | 3,055 | 3,100 | 3,050 | 110,600 |
| October 07, 2025 | 3,035 | 3,080 | 3,080 | 3,125 | 3,030 | 193,900 |
| October 06, 2025 | 3,035 | 3,040 | 3,040 | 3,055 | 2,992 | 162,100 |
| October 03, 2025 | 3,030 | 3,035 | 3,035 | 3,050 | 3,015 | 131,700 |
| October 02, 2025 | 3,010 | 3,040 | 3,040 | 3,040 | 2,984 | 186,500 |
| October 01, 2025 | 3,105 | 2,982 | 2,982 | 3,105 | 2,978 | 212,400 |
| September 30, 2025 | 3,070 | 3,105 | 3,105 | 3,135 | 3,070 | 136,700 |
| September 29, 2025 | 3,140 | 3,085 | 3,085 | 3,140 | 3,060 | 126,500 |