4,030.00
+65(+1.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 3,965 | 4,030 | 4,030 | 4,035 | 3,965 | 26,400 |
| December 29, 2025 | 3,960 | 3,945 | 3,945 | 3,960 | 3,905 | 18,300 |
| December 26, 2025 | 3,920 | 3,930 | 3,930 | 3,940 | 3,890 | 18,400 |
| December 25, 2025 | 3,890 | 3,940 | 3,940 | 3,940 | 3,870 | 18,400 |
| December 24, 2025 | 3,940 | 3,885 | 3,885 | 3,965 | 3,885 | 16,600 |
| December 23, 2025 | 3,940 | 3,920 | 3,920 | 3,960 | 3,905 | 14,500 |
| December 22, 2025 | 3,970 | 3,900 | 3,900 | 3,975 | 3,900 | 20,400 |
| December 19, 2025 | 3,890 | 3,940 | 3,940 | 3,975 | 3,860 | 66,700 |
| December 18, 2025 | 3,815 | 3,850 | 3,850 | 3,900 | 3,815 | 17,500 |
| December 17, 2025 | 3,820 | 3,845 | 3,845 | 3,885 | 3,800 | 32,900 |
| December 16, 2025 | 3,725 | 3,890 | 3,890 | 3,950 | 3,705 | 68,500 |
| December 15, 2025 | 3,705 | 3,720 | 3,720 | 3,740 | 3,680 | 25,000 |
| December 12, 2025 | 3,735 | 3,700 | 3,700 | 3,735 | 3,655 | 27,600 |
| December 11, 2025 | 3,615 | 3,705 | 3,705 | 3,765 | 3,600 | 52,400 |
| December 10, 2025 | 3,645 | 3,600 | 3,600 | 3,665 | 3,580 | 14,800 |
| December 09, 2025 | 3,575 | 3,610 | 3,610 | 3,625 | 3,545 | 31,000 |
| December 08, 2025 | 3,520 | 3,575 | 3,575 | 3,580 | 3,520 | 21,400 |
| December 05, 2025 | 3,500 | 3,520 | 3,520 | 3,540 | 3,500 | 17,100 |
| December 04, 2025 | 3,550 | 3,500 | 3,500 | 3,560 | 3,500 | 13,500 |
| December 03, 2025 | 3,530 | 3,545 | 3,545 | 3,575 | 3,485 | 23,100 |
| December 02, 2025 | 3,550 | 3,510 | 3,510 | 3,550 | 3,500 | 15,200 |
| December 01, 2025 | 3,565 | 3,545 | 3,545 | 3,580 | 3,535 | 16,400 |
| November 28, 2025 | 3,590 | 3,575 | 3,575 | 3,600 | 3,560 | 12,600 |
| November 27, 2025 | 3,510 | 3,590 | 3,590 | 3,590 | 3,510 | 18,900 |
| November 26, 2025 | 3,520 | 3,510 | 3,510 | 3,530 | 3,490 | 16,000 |
| November 25, 2025 | 3,510 | 3,490 | 3,490 | 3,515 | 3,470 | 20,900 |
| November 21, 2025 | 3,460 | 3,500 | 3,500 | 3,500 | 3,445 | 11,700 |
| November 20, 2025 | 3,435 | 3,480 | 3,480 | 3,495 | 3,415 | 26,500 |
| November 19, 2025 | 3,370 | 3,405 | 3,405 | 3,425 | 3,360 | 18,000 |
| November 18, 2025 | 3,425 | 3,365 | 3,365 | 3,445 | 3,365 | 9,400 |
| November 17, 2025 | 3,420 | 3,425 | 3,425 | 3,440 | 3,380 | 16,900 |
| November 14, 2025 | 3,505 | 3,415 | 3,415 | 3,505 | 3,405 | 28,700 |
| November 13, 2025 | 3,445 | 3,505 | 3,505 | 3,530 | 3,420 | 46,200 |
| November 12, 2025 | 3,360 | 3,450 | 3,450 | 3,450 | 3,360 | 24,100 |
| November 11, 2025 | 3,330 | 3,360 | 3,360 | 3,360 | 3,305 | 8,200 |
| November 10, 2025 | 3,350 | 3,350 | 3,350 | 3,375 | 3,330 | 8,200 |
| November 07, 2025 | 3,315 | 3,345 | 3,345 | 3,360 | 3,310 | 12,200 |
| November 06, 2025 | 3,280 | 3,315 | 3,315 | 3,320 | 3,270 | 11,200 |
| November 05, 2025 | 3,280 | 3,315 | 3,315 | 3,320 | 3,270 | 27,700 |
| November 04, 2025 | 3,370 | 3,265 | 3,265 | 3,370 | 3,245 | 40,600 |
| October 31, 2025 | 3,215 | 3,335 | 3,335 | 3,350 | 3,200 | 58,300 |
| October 30, 2025 | 3,160 | 3,200 | 3,200 | 3,240 | 3,155 | 28,400 |
| October 29, 2025 | 3,225 | 3,170 | 3,170 | 3,235 | 3,165 | 17,000 |
| October 28, 2025 | 3,310 | 3,225 | 3,225 | 3,310 | 3,225 | 21,200 |
| October 27, 2025 | 3,260 | 3,295 | 3,295 | 3,310 | 3,245 | 13,100 |
| October 24, 2025 | 3,270 | 3,260 | 3,260 | 3,280 | 3,240 | 14,800 |
| October 23, 2025 | 3,280 | 3,255 | 3,255 | 3,295 | 3,225 | 37,500 |
| October 22, 2025 | 3,335 | 3,295 | 3,295 | 3,345 | 3,275 | 24,900 |
| October 21, 2025 | 3,250 | 3,315 | 3,315 | 3,350 | 3,250 | 33,700 |
| October 20, 2025 | 3,270 | 3,260 | 3,260 | 3,295 | 3,215 | 28,800 |
| October 17, 2025 | 3,225 | 3,260 | 3,260 | 3,275 | 3,225 | 11,300 |
| October 16, 2025 | 3,225 | 3,255 | 3,255 | 3,270 | 3,225 | 15,600 |
| October 15, 2025 | 3,265 | 3,205 | 3,205 | 3,265 | 3,205 | 13,800 |
| October 14, 2025 | 3,225 | 3,225 | 3,225 | 3,255 | 3,185 | 14,300 |
| October 10, 2025 | 3,285 | 3,250 | 3,250 | 3,285 | 3,225 | 19,000 |
| October 09, 2025 | 3,365 | 3,305 | 3,305 | 3,365 | 3,290 | 13,200 |
| October 08, 2025 | 3,355 | 3,365 | 3,365 | 3,395 | 3,355 | 12,000 |
| October 07, 2025 | 3,340 | 3,400 | 3,400 | 3,400 | 3,310 | 21,600 |
| October 06, 2025 | 3,340 | 3,340 | 3,340 | 3,350 | 3,305 | 14,100 |
| October 03, 2025 | 3,280 | 3,305 | 3,305 | 3,315 | 3,280 | 13,700 |