4,515.00
+20(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,500 | 4,495 | 4,495 | 4,535 | 4,485 | 232,000 |
| December 23, 2025 | 4,490 | 4,510 | 4,510 | 4,535 | 4,460 | 241,400 |
| December 22, 2025 | 4,515 | 4,440 | 4,440 | 4,525 | 4,415 | 418,000 |
| December 19, 2025 | 4,490 | 4,500 | 4,500 | 4,530 | 4,460 | 300,700 |
| December 18, 2025 | 4,390 | 4,450 | 4,450 | 4,470 | 4,375 | 304,900 |
| December 17, 2025 | 4,380 | 4,355 | 4,355 | 4,395 | 4,305 | 173,900 |
| December 16, 2025 | 4,440 | 4,395 | 4,395 | 4,460 | 4,395 | 231,300 |
| December 15, 2025 | 4,355 | 4,405 | 4,405 | 4,430 | 4,350 | 272,800 |
| December 12, 2025 | 4,310 | 4,355 | 4,355 | 4,360 | 4,290 | 223,000 |
| December 11, 2025 | 4,430 | 4,260 | 4,260 | 4,460 | 4,260 | 298,700 |
| December 10, 2025 | 4,365 | 4,440 | 4,440 | 4,450 | 4,360 | 202,700 |
| December 09, 2025 | 4,325 | 4,335 | 4,335 | 4,360 | 4,285 | 174,700 |
| December 08, 2025 | 4,375 | 4,350 | 4,350 | 4,430 | 4,345 | 172,600 |
| December 05, 2025 | 4,370 | 4,385 | 4,385 | 4,385 | 4,310 | 155,300 |
| December 04, 2025 | 4,340 | 4,365 | 4,365 | 4,385 | 4,325 | 158,200 |
| December 03, 2025 | 4,540 | 4,355 | 4,355 | 4,550 | 4,355 | 296,300 |
| December 02, 2025 | 4,495 | 4,575 | 4,575 | 4,590 | 4,470 | 250,300 |
| December 01, 2025 | 4,440 | 4,455 | 4,455 | 4,545 | 4,435 | 266,700 |
| November 28, 2025 | 4,380 | 4,435 | 4,435 | 4,435 | 4,370 | 168,800 |
| November 27, 2025 | 4,330 | 4,385 | 4,385 | 4,390 | 4,320 | 117,800 |
| November 26, 2025 | 4,280 | 4,355 | 4,355 | 4,355 | 4,265 | 110,500 |
| November 25, 2025 | 4,255 | 4,235 | 4,235 | 4,280 | 4,230 | 137,600 |
| November 21, 2025 | 4,180 | 4,310 | 4,310 | 4,320 | 4,180 | 161,000 |
| November 20, 2025 | 4,175 | 4,160 | 4,160 | 4,205 | 4,150 | 102,800 |
| November 19, 2025 | 4,150 | 4,185 | 4,185 | 4,220 | 4,145 | 154,000 |
| November 18, 2025 | 4,100 | 4,115 | 4,115 | 4,140 | 4,100 | 77,400 |
| November 17, 2025 | 4,195 | 4,115 | 4,115 | 4,200 | 4,085 | 168,400 |
| November 14, 2025 | 4,205 | 4,230 | 4,230 | 4,240 | 4,205 | 72,600 |
| November 13, 2025 | 4,205 | 4,205 | 4,205 | 4,255 | 4,195 | 101,700 |
| November 12, 2025 | 4,180 | 4,240 | 4,240 | 4,295 | 4,165 | 196,300 |
| November 11, 2025 | 4,200 | 4,140 | 4,140 | 4,220 | 4,130 | 246,100 |
| November 10, 2025 | 4,270 | 4,230 | 4,230 | 4,375 | 4,210 | 636,900 |
| November 07, 2025 | 3,860 | 3,920 | 3,920 | 3,945 | 3,850 | 224,600 |
| November 06, 2025 | 3,890 | 3,830 | 3,830 | 3,890 | 3,810 | 155,000 |
| November 05, 2025 | 3,890 | 3,830 | 3,830 | 3,890 | 3,810 | 155,000 |
| November 04, 2025 | 3,865 | 3,865 | 3,865 | 3,890 | 3,805 | 194,900 |
| October 31, 2025 | 3,800 | 3,855 | 3,855 | 3,855 | 3,795 | 128,100 |
| October 30, 2025 | 3,800 | 3,855 | 3,855 | 3,855 | 3,795 | 131,500 |
| October 29, 2025 | 3,890 | 3,780 | 3,780 | 3,890 | 3,780 | 201,600 |
| October 28, 2025 | 3,950 | 3,895 | 3,895 | 3,950 | 3,890 | 143,700 |
| October 27, 2025 | 3,960 | 3,955 | 3,955 | 3,965 | 3,940 | 100,500 |
| October 24, 2025 | 3,990 | 3,930 | 3,930 | 4,005 | 3,925 | 134,000 |
| October 23, 2025 | 3,985 | 3,990 | 3,990 | 4,030 | 3,980 | 113,500 |
| October 22, 2025 | 3,960 | 3,985 | 3,985 | 4,000 | 3,960 | 115,100 |
| October 21, 2025 | 3,955 | 3,935 | 3,935 | 3,955 | 3,920 | 142,200 |
| October 20, 2025 | 4,000 | 3,965 | 3,965 | 4,000 | 3,960 | 91,900 |
| October 17, 2025 | 3,985 | 3,960 | 3,960 | 4,005 | 3,930 | 115,000 |
| October 16, 2025 | 4,020 | 3,985 | 3,985 | 4,040 | 3,970 | 95,700 |
| October 15, 2025 | 4,030 | 4,010 | 4,010 | 4,085 | 4,010 | 125,900 |
| October 14, 2025 | 3,950 | 4,000 | 4,000 | 4,055 | 3,935 | 171,300 |
| October 10, 2025 | 4,055 | 4,010 | 4,010 | 4,090 | 3,995 | 183,600 |
| October 09, 2025 | 4,175 | 4,105 | 4,105 | 4,190 | 4,100 | 144,900 |
| October 08, 2025 | 4,205 | 4,190 | 4,190 | 4,255 | 4,190 | 73,400 |
| October 07, 2025 | 4,275 | 4,220 | 4,220 | 4,275 | 4,210 | 104,700 |
| October 06, 2025 | 4,300 | 4,275 | 4,275 | 4,305 | 4,245 | 119,200 |
| October 03, 2025 | 4,215 | 4,220 | 4,220 | 4,230 | 4,175 | 106,300 |
| October 02, 2025 | 4,235 | 4,215 | 4,215 | 4,260 | 4,205 | 114,100 |
| October 01, 2025 | 4,245 | 4,235 | 4,235 | 4,245 | 4,160 | 181,900 |
| September 30, 2025 | 4,355 | 4,270 | 4,270 | 4,365 | 4,270 | 151,000 |
| September 29, 2025 | 4,500 | 4,350 | 4,350 | 4,500 | 4,345 | 216,700 |