4,366.00
-66(-1.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,449 | 4,432 | 4,432 | 4,480 | 4,425 | 323,700 |
| December 23, 2025 | 4,370 | 4,428 | 4,428 | 4,435 | 4,365 | 233,300 |
| December 22, 2025 | 4,424 | 4,360 | 4,360 | 4,433 | 4,339 | 254,900 |
| December 19, 2025 | 4,375 | 4,403 | 4,403 | 4,413 | 4,360 | 450,300 |
| December 18, 2025 | 4,344 | 4,360 | 4,360 | 4,370 | 4,331 | 239,200 |
| December 17, 2025 | 4,342 | 4,306 | 4,306 | 4,368 | 4,292 | 373,600 |
| December 16, 2025 | 4,344 | 4,339 | 4,339 | 4,370 | 4,326 | 293,600 |
| December 15, 2025 | 4,310 | 4,340 | 4,340 | 4,350 | 4,303 | 304,500 |
| December 12, 2025 | 4,265 | 4,308 | 4,308 | 4,308 | 4,252 | 267,800 |
| December 11, 2025 | 4,208 | 4,239 | 4,239 | 4,265 | 4,181 | 325,400 |
| December 10, 2025 | 4,199 | 4,192 | 4,192 | 4,203 | 4,160 | 240,000 |
| December 09, 2025 | 4,220 | 4,178 | 4,178 | 4,256 | 4,160 | 287,200 |
| December 08, 2025 | 4,206 | 4,214 | 4,214 | 4,250 | 4,182 | 303,000 |
| December 05, 2025 | 4,260 | 4,206 | 4,206 | 4,277 | 4,206 | 380,300 |
| December 04, 2025 | 4,265 | 4,260 | 4,260 | 4,294 | 4,253 | 329,700 |
| December 03, 2025 | 4,325 | 4,274 | 4,274 | 4,331 | 4,267 | 368,800 |
| December 02, 2025 | 4,327 | 4,352 | 4,352 | 4,361 | 4,301 | 233,500 |
| December 01, 2025 | 4,360 | 4,324 | 4,324 | 4,377 | 4,307 | 455,100 |
| November 28, 2025 | 4,369 | 4,405 | 4,405 | 4,413 | 4,357 | 254,500 |
| November 27, 2025 | 4,397 | 4,368 | 4,368 | 4,440 | 4,355 | 462,400 |
| November 26, 2025 | 4,327 | 4,428 | 4,428 | 4,455 | 4,321 | 885,800 |
| November 25, 2025 | 4,318 | 4,338 | 4,338 | 4,348 | 4,293 | 550,600 |
| November 21, 2025 | 4,340 | 4,327 | 4,327 | 4,381 | 4,323 | 565,300 |
| November 20, 2025 | 4,282 | 4,290 | 4,290 | 4,354 | 4,270 | 421,500 |
| November 19, 2025 | 4,313 | 4,282 | 4,282 | 4,343 | 4,246 | 528,800 |
| November 18, 2025 | 4,380 | 4,363 | 4,363 | 4,428 | 4,357 | 452,100 |
| November 17, 2025 | 4,325 | 4,395 | 4,395 | 4,413 | 4,320 | 373,100 |
| November 14, 2025 | 4,350 | 4,318 | 4,318 | 4,354 | 4,306 | 247,500 |
| November 13, 2025 | 4,284 | 4,337 | 4,337 | 4,347 | 4,272 | 276,900 |
| November 12, 2025 | 4,250 | 4,263 | 4,263 | 4,311 | 4,233 | 268,500 |
| November 11, 2025 | 4,215 | 4,231 | 4,231 | 4,240 | 4,178 | 290,100 |
| November 10, 2025 | 4,255 | 4,218 | 4,218 | 4,257 | 4,202 | 518,900 |
| November 07, 2025 | 4,232 | 4,283 | 4,283 | 4,305 | 4,232 | 297,000 |
| November 06, 2025 | 4,263 | 4,218 | 4,218 | 4,281 | 4,218 | 338,800 |
| November 05, 2025 | 4,298 | 4,251 | 4,251 | 4,323 | 4,248 | 363,600 |
| November 04, 2025 | 4,277 | 4,295 | 4,295 | 4,319 | 4,250 | 522,200 |
| October 31, 2025 | 4,245 | 4,272 | 4,272 | 4,272 | 4,227 | 324,800 |
| October 30, 2025 | 4,118 | 4,176 | 4,176 | 4,181 | 4,093 | 472,300 |
| October 29, 2025 | 4,187 | 4,062 | 4,062 | 4,200 | 4,062 | 672,300 |
| October 28, 2025 | 4,256 | 4,235 | 4,235 | 4,259 | 4,202 | 366,600 |
| October 27, 2025 | 4,280 | 4,253 | 4,253 | 4,280 | 4,225 | 320,300 |
| October 24, 2025 | 4,285 | 4,280 | 4,280 | 4,308 | 4,272 | 454,400 |
| October 23, 2025 | 4,252 | 4,273 | 4,273 | 4,283 | 4,240 | 313,900 |
| October 22, 2025 | 4,202 | 4,269 | 4,269 | 4,286 | 4,201 | 374,600 |
| October 21, 2025 | 4,209 | 4,216 | 4,216 | 4,225 | 4,197 | 215,100 |
| October 20, 2025 | 4,275 | 4,227 | 4,227 | 4,282 | 4,209 | 257,200 |
| October 17, 2025 | 4,247 | 4,256 | 4,256 | 4,277 | 4,228 | 273,500 |
| October 16, 2025 | 4,309 | 4,227 | 4,227 | 4,322 | 4,200 | 374,200 |
| October 15, 2025 | 4,266 | 4,309 | 4,309 | 4,334 | 4,229 | 552,400 |
| October 14, 2025 | 4,140 | 4,200 | 4,200 | 4,200 | 4,122 | 501,800 |
| October 10, 2025 | 4,131 | 4,169 | 4,169 | 4,173 | 4,095 | 409,500 |
| October 09, 2025 | 4,110 | 4,145 | 4,145 | 4,159 | 4,100 | 362,000 |
| October 08, 2025 | 4,162 | 4,156 | 4,156 | 4,187 | 4,146 | 286,000 |
| October 07, 2025 | 4,124 | 4,136 | 4,136 | 4,155 | 4,083 | 404,100 |
| October 06, 2025 | 4,090 | 4,111 | 4,111 | 4,125 | 4,040 | 795,900 |
| October 03, 2025 | 3,987 | 4,090 | 4,090 | 4,170 | 3,970 | 1.56M |
| October 02, 2025 | 3,930 | 3,887 | 3,887 | 3,948 | 3,850 | 924,700 |
| October 01, 2025 | 4,033 | 3,960 | 3,960 | 4,034 | 3,949 | 977,200 |
| September 30, 2025 | 4,155 | 4,039 | 4,039 | 4,155 | 3,997 | 1.21M |
| September 29, 2025 | 4,267 | 4,175 | 4,175 | 4,272 | 4,175 | 543,400 |