3,945.00
+30(+0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,900 | 3,915 | 3,915 | 3,920 | 3,900 | 25,900 |
| December 23, 2025 | 3,935 | 3,900 | 3,900 | 3,935 | 3,895 | 50,200 |
| December 22, 2025 | 3,935 | 3,910 | 3,910 | 3,945 | 3,905 | 29,400 |
| December 19, 2025 | 3,915 | 3,920 | 3,920 | 3,935 | 3,915 | 31,300 |
| December 18, 2025 | 3,890 | 3,910 | 3,910 | 3,930 | 3,890 | 18,400 |
| December 17, 2025 | 3,905 | 3,885 | 3,885 | 3,915 | 3,885 | 25,300 |
| December 16, 2025 | 3,925 | 3,905 | 3,905 | 3,945 | 3,905 | 24,000 |
| December 15, 2025 | 3,945 | 3,925 | 3,925 | 3,960 | 3,920 | 37,600 |
| December 12, 2025 | 3,920 | 3,910 | 3,910 | 3,945 | 3,910 | 33,200 |
| December 11, 2025 | 3,915 | 3,900 | 3,900 | 3,925 | 3,895 | 22,400 |
| December 10, 2025 | 3,905 | 3,915 | 3,915 | 3,930 | 3,905 | 25,600 |
| December 09, 2025 | 3,905 | 3,885 | 3,885 | 3,910 | 3,875 | 22,200 |
| December 08, 2025 | 3,900 | 3,905 | 3,905 | 3,930 | 3,900 | 27,000 |
| December 05, 2025 | 3,890 | 3,900 | 3,900 | 3,920 | 3,880 | 29,800 |
| December 04, 2025 | 3,935 | 3,900 | 3,900 | 3,945 | 3,890 | 43,200 |
| December 03, 2025 | 3,950 | 3,925 | 3,925 | 3,965 | 3,915 | 27,100 |
| December 02, 2025 | 3,975 | 3,955 | 3,955 | 3,975 | 3,925 | 18,700 |
| December 01, 2025 | 3,975 | 3,950 | 3,950 | 3,990 | 3,950 | 31,800 |
| November 28, 2025 | 3,960 | 3,985 | 3,985 | 3,990 | 3,960 | 25,500 |
| November 27, 2025 | 3,915 | 3,960 | 3,960 | 3,960 | 3,915 | 28,900 |
| November 26, 2025 | 3,915 | 3,915 | 3,915 | 3,915 | 3,865 | 30,500 |
| November 25, 2025 | 3,915 | 3,860 | 3,860 | 3,925 | 3,850 | 31,000 |
| November 21, 2025 | 3,875 | 3,905 | 3,905 | 3,915 | 3,875 | 35,200 |
| November 20, 2025 | 3,850 | 3,875 | 3,875 | 3,885 | 3,850 | 23,200 |
| November 19, 2025 | 3,835 | 3,845 | 3,845 | 3,845 | 3,820 | 29,300 |
| November 18, 2025 | 3,845 | 3,840 | 3,840 | 3,870 | 3,820 | 32,900 |
| November 17, 2025 | 3,860 | 3,845 | 3,845 | 3,860 | 3,815 | 36,300 |
| November 14, 2025 | 3,880 | 3,870 | 3,870 | 3,895 | 3,860 | 47,100 |
| November 13, 2025 | 3,835 | 3,885 | 3,885 | 3,885 | 3,810 | 112,500 |
| November 12, 2025 | 3,770 | 3,800 | 3,800 | 3,830 | 3,770 | 46,000 |
| November 11, 2025 | 3,825 | 3,785 | 3,785 | 3,825 | 3,765 | 47,900 |
| November 10, 2025 | 3,790 | 3,800 | 3,800 | 3,810 | 3,775 | 63,200 |
| November 07, 2025 | 3,750 | 3,750 | 3,750 | 3,775 | 3,745 | 67,400 |
| November 06, 2025 | 3,680 | 3,735 | 3,735 | 3,745 | 3,665 | 73,100 |
| November 05, 2025 | 3,735 | 3,675 | 3,675 | 3,745 | 3,675 | 97,100 |
| November 04, 2025 | 3,765 | 3,735 | 3,735 | 3,770 | 3,735 | 57,300 |
| October 31, 2025 | 3,735 | 3,745 | 3,745 | 3,765 | 3,730 | 67,700 |
| October 30, 2025 | 3,740 | 3,730 | 3,730 | 3,760 | 3,730 | 67,700 |
| October 29, 2025 | 3,765 | 3,735 | 3,735 | 3,765 | 3,730 | 54,900 |
| October 28, 2025 | 3,810 | 3,785 | 3,785 | 3,810 | 3,770 | 32,200 |
| October 27, 2025 | 3,805 | 3,820 | 3,820 | 3,850 | 3,800 | 44,700 |
| October 24, 2025 | 3,800 | 3,795 | 3,795 | 3,815 | 3,770 | 30,800 |
| October 23, 2025 | 3,790 | 3,775 | 3,775 | 3,830 | 3,765 | 49,300 |
| October 22, 2025 | 3,715 | 3,780 | 3,780 | 3,805 | 3,705 | 146,700 |
| October 21, 2025 | 3,900 | 3,855 | 3,855 | 3,910 | 3,830 | 131,600 |
| October 20, 2025 | 3,805 | 3,855 | 3,855 | 3,865 | 3,805 | 47,900 |
| October 17, 2025 | 3,775 | 3,800 | 3,800 | 3,800 | 3,760 | 34,200 |
| October 16, 2025 | 3,800 | 3,770 | 3,770 | 3,805 | 3,760 | 39,200 |
| October 15, 2025 | 3,780 | 3,795 | 3,795 | 3,800 | 3,770 | 31,100 |
| October 14, 2025 | 3,720 | 3,740 | 3,740 | 3,760 | 3,705 | 38,000 |
| October 10, 2025 | 3,735 | 3,730 | 3,730 | 3,750 | 3,725 | 29,000 |
| October 09, 2025 | 3,765 | 3,750 | 3,750 | 3,765 | 3,740 | 31,200 |
| October 08, 2025 | 3,765 | 3,765 | 3,765 | 3,800 | 3,755 | 33,000 |
| October 07, 2025 | 3,805 | 3,770 | 3,770 | 3,805 | 3,760 | 43,300 |
| October 06, 2025 | 3,795 | 3,810 | 3,810 | 3,815 | 3,770 | 37,700 |
| October 03, 2025 | 3,750 | 3,745 | 3,745 | 3,780 | 3,720 | 37,500 |
| October 02, 2025 | 3,800 | 3,750 | 3,750 | 3,810 | 3,750 | 39,200 |
| October 01, 2025 | 3,860 | 3,775 | 3,775 | 3,865 | 3,775 | 49,100 |
| September 30, 2025 | 3,935 | 3,860 | 3,860 | 3,935 | 3,860 | 39,600 |
| September 29, 2025 | 4,000 | 3,935 | 3,935 | 4,000 | 3,930 | 36,100 |