3,077.00
+2(+0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,077 | 3,075 | 3,075 | 3,097 | 3,062 | 195,800 |
| December 23, 2025 | 3,047 | 3,088 | 3,088 | 3,090 | 3,038 | 268,100 |
| December 22, 2025 | 3,086 | 3,061 | 3,061 | 3,093 | 3,043 | 296,800 |
| December 19, 2025 | 3,035 | 3,069 | 3,069 | 3,105 | 3,026 | 493,300 |
| December 18, 2025 | 3,024 | 3,043 | 3,043 | 3,067 | 3,010 | 235,600 |
| December 17, 2025 | 2,997 | 3,045 | 3,045 | 3,051 | 2,975 | 444,000 |
| December 16, 2025 | 2,974.5 | 2,940 | 2,940 | 2,977.5 | 2,936 | 210,200 |
| December 15, 2025 | 2,980.5 | 2,992 | 2,992 | 3,012 | 2,974 | 240,000 |
| December 12, 2025 | 2,966.5 | 2,980.5 | 2,980.5 | 2,998 | 2,956.5 | 244,100 |
| December 11, 2025 | 3,013 | 2,931.5 | 2,931.5 | 3,017 | 2,930 | 415,500 |
| December 10, 2025 | 2,913 | 2,966.5 | 2,966.5 | 2,985.5 | 2,905.5 | 858,600 |
| December 09, 2025 | 2,907 | 2,897.5 | 2,897.5 | 2,912 | 2,880.5 | 386,400 |
| December 08, 2025 | 2,910 | 2,914.5 | 2,914.5 | 2,925.5 | 2,894.5 | 288,600 |
| December 05, 2025 | 2,917 | 2,893 | 2,893 | 2,930 | 2,892 | 277,900 |
| December 04, 2025 | 2,947.5 | 2,917 | 2,917 | 2,948.5 | 2,907.5 | 484,800 |
| December 03, 2025 | 2,976 | 2,940 | 2,940 | 2,979 | 2,926.5 | 346,600 |
| December 02, 2025 | 3,012 | 2,976 | 2,976 | 3,018 | 2,955.5 | 387,800 |
| December 01, 2025 | 3,056 | 3,035 | 3,035 | 3,056 | 3,002 | 242,100 |
| November 28, 2025 | 3,039 | 3,042 | 3,042 | 3,067 | 3,025 | 225,000 |
| November 27, 2025 | 3,045 | 3,029 | 3,029 | 3,053 | 3,013 | 246,200 |
| November 26, 2025 | 2,983.5 | 3,023 | 3,023 | 3,023 | 2,982.5 | 317,600 |
| November 25, 2025 | 3,030 | 2,983.5 | 2,983.5 | 3,044 | 2,942 | 493,700 |
| November 21, 2025 | 2,930 | 3,008 | 3,008 | 3,008 | 2,930 | 414,900 |
| November 20, 2025 | 2,943 | 2,921.5 | 2,921.5 | 2,948 | 2,914 | 252,700 |
| November 19, 2025 | 2,885 | 2,893 | 2,893 | 2,923 | 2,867.5 | 296,300 |
| November 18, 2025 | 2,929.5 | 2,869 | 2,869 | 2,937 | 2,856 | 287,700 |
| November 17, 2025 | 2,883.5 | 2,919 | 2,919 | 2,927.5 | 2,859 | 305,800 |
| November 14, 2025 | 2,870 | 2,882.5 | 2,882.5 | 2,892 | 2,869 | 226,300 |
| November 13, 2025 | 2,884 | 2,884.5 | 2,884.5 | 2,917 | 2,882.5 | 276,900 |
| November 12, 2025 | 2,842 | 2,883.5 | 2,883.5 | 2,908.5 | 2,842 | 310,800 |
| November 11, 2025 | 2,889 | 2,838 | 2,838 | 2,890 | 2,822.5 | 513,400 |
| November 10, 2025 | 2,824.5 | 2,889 | 2,889 | 2,889 | 2,791.5 | 563,400 |
| November 07, 2025 | 2,633 | 2,780 | 2,780 | 2,800.5 | 2,630 | 1.32M |
| November 06, 2025 | 2,915 | 2,912 | 2,912 | 2,948.5 | 2,896 | 700,000 |
| November 05, 2025 | 2,858 | 2,877.5 | 2,877.5 | 2,888 | 2,802 | 496,100 |
| November 04, 2025 | 2,885 | 2,885 | 2,885 | 2,931.5 | 2,883 | 424,700 |
| October 31, 2025 | 2,878 | 2,885 | 2,885 | 2,907.5 | 2,861.5 | 340,800 |
| October 30, 2025 | 2,821 | 2,872 | 2,872 | 2,872 | 2,821 | 1.03M |
| October 29, 2025 | 2,897 | 2,821 | 2,821 | 2,897 | 2,821 | 357,200 |
| October 28, 2025 | 2,923.5 | 2,849 | 2,849 | 2,938 | 2,849 | 348,900 |
| October 27, 2025 | 2,933 | 2,968.5 | 2,968.5 | 2,979.5 | 2,915 | 309,000 |
| October 24, 2025 | 2,917 | 2,892 | 2,892 | 2,925 | 2,880 | 300,900 |
| October 23, 2025 | 2,856.5 | 2,908 | 2,908 | 2,928.5 | 2,852.5 | 364,600 |
| October 22, 2025 | 2,852.5 | 2,884 | 2,884 | 2,892 | 2,852.5 | 337,800 |
| October 21, 2025 | 2,852 | 2,865.5 | 2,865.5 | 2,889 | 2,848 | 342,000 |
| October 20, 2025 | 2,853 | 2,850 | 2,850 | 2,867 | 2,830 | 340,500 |
| October 17, 2025 | 2,815 | 2,806.5 | 2,806.5 | 2,827 | 2,796 | 238,200 |
| October 16, 2025 | 2,850.5 | 2,823 | 2,823 | 2,857 | 2,813 | 184,400 |
| October 15, 2025 | 2,782 | 2,829 | 2,829 | 2,829 | 2,782 | 267,200 |
| October 14, 2025 | 2,790.5 | 2,774 | 2,774 | 2,805 | 2,743.5 | 361,600 |
| October 10, 2025 | 2,871 | 2,840.5 | 2,840.5 | 2,888.5 | 2,840 | 249,900 |
| October 09, 2025 | 2,880 | 2,911.5 | 2,911.5 | 2,911.5 | 2,869.5 | 358,900 |
| October 08, 2025 | 2,880 | 2,892.5 | 2,892.5 | 2,920 | 2,874 | 274,100 |
| October 07, 2025 | 2,936 | 2,893.5 | 2,893.5 | 2,942.5 | 2,891.5 | 289,300 |
| October 06, 2025 | 2,936 | 2,938.5 | 2,938.5 | 2,961 | 2,899 | 327,100 |
| October 03, 2025 | 2,868 | 2,886 | 2,886 | 2,892.5 | 2,860.5 | 292,100 |
| October 02, 2025 | 2,888 | 2,868 | 2,868 | 2,905 | 2,856 | 319,300 |
| October 01, 2025 | 2,926.5 | 2,900.5 | 2,900.5 | 2,943 | 2,874.5 | 352,800 |
| September 30, 2025 | 2,975.5 | 2,952.5 | 2,952.5 | 2,978.5 | 2,937.5 | 228,900 |
| September 29, 2025 | 2,988 | 2,979 | 2,979 | 2,993 | 2,948.5 | 278,700 |