4,105.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,110 | 4,105 | 4,105 | 4,120 | 4,105 | 15,100 |
| December 23, 2025 | 4,115 | 4,105 | 4,105 | 4,120 | 4,105 | 16,300 |
| December 22, 2025 | 4,125 | 4,115 | 4,115 | 4,130 | 4,115 | 19,400 |
| December 19, 2025 | 4,125 | 4,125 | 4,125 | 4,130 | 4,125 | 13,600 |
| December 18, 2025 | 4,125 | 4,125 | 4,125 | 4,130 | 4,120 | 23,400 |
| December 17, 2025 | 4,125 | 4,125 | 4,125 | 4,130 | 4,125 | 17,800 |
| December 16, 2025 | 4,125 | 4,125 | 4,125 | 4,135 | 4,125 | 10,400 |
| December 15, 2025 | 4,130 | 4,125 | 4,125 | 4,135 | 4,120 | 12,600 |
| December 12, 2025 | 4,135 | 4,125 | 4,125 | 4,140 | 4,125 | 10,000 |
| December 11, 2025 | 4,125 | 4,125 | 4,125 | 4,135 | 4,120 | 10,200 |
| December 10, 2025 | 4,130 | 4,125 | 4,125 | 4,135 | 4,120 | 8,200 |
| December 09, 2025 | 4,120 | 4,120 | 4,120 | 4,125 | 4,115 | 12,900 |
| December 08, 2025 | 4,115 | 4,115 | 4,115 | 4,125 | 4,110 | 8,300 |
| December 05, 2025 | 4,110 | 4,115 | 4,115 | 4,115 | 4,110 | 12,700 |
| December 04, 2025 | 4,110 | 4,110 | 4,110 | 4,130 | 4,110 | 7,600 |
| December 03, 2025 | 4,105 | 4,110 | 4,110 | 4,130 | 4,105 | 13,400 |
| December 02, 2025 | 4,100 | 4,110 | 4,110 | 4,115 | 4,100 | 11,500 |
| December 01, 2025 | 4,105 | 4,105 | 4,105 | 4,105 | 4,095 | 20,100 |
| November 28, 2025 | 4,110 | 4,105 | 4,105 | 4,120 | 4,105 | 13,000 |
| November 27, 2025 | 4,140 | 4,105 | 4,105 | 4,140 | 4,105 | 10,800 |
| November 26, 2025 | 4,140 | 4,140 | 4,140 | 4,150 | 4,140 | 14,100 |
| November 25, 2025 | 4,140 | 4,140 | 4,140 | 4,150 | 4,135 | 15,200 |
| November 21, 2025 | 4,120 | 4,130 | 4,130 | 4,145 | 4,120 | 15,600 |
| November 20, 2025 | 4,135 | 4,115 | 4,115 | 4,145 | 4,115 | 41,100 |
| November 19, 2025 | 4,135 | 4,120 | 4,120 | 4,140 | 4,120 | 12,900 |
| November 18, 2025 | 4,105 | 4,110 | 4,110 | 4,135 | 4,105 | 27,900 |
| November 17, 2025 | 4,110 | 4,100 | 4,100 | 4,120 | 4,100 | 25,800 |
| November 14, 2025 | 4,110 | 4,110 | 4,110 | 4,120 | 4,110 | 32,700 |
| November 13, 2025 | 4,140 | 4,110 | 4,110 | 4,145 | 4,110 | 63,100 |
| November 12, 2025 | 4,145 | 4,140 | 4,140 | 4,150 | 4,140 | 51,100 |
| November 11, 2025 | 4,140 | 4,140 | 4,140 | 4,145 | 4,135 | 43,900 |
| November 10, 2025 | 4,160 | 4,145 | 4,145 | 4,160 | 4,140 | 45,100 |
| November 07, 2025 | 4,180 | 4,155 | 4,155 | 4,190 | 4,155 | 5,600 |
| November 06, 2025 | 4,140 | 4,160 | 4,160 | 4,195 | 4,140 | 33,300 |
| November 05, 2025 | 4,140 | 4,140 | 4,140 | 4,145 | 4,140 | 23,900 |
| November 04, 2025 | 4,135 | 4,140 | 4,140 | 4,155 | 4,135 | 24,400 |
| October 31, 2025 | 4,105 | 4,135 | 4,135 | 4,175 | 4,100 | 94,200 |
| October 30, 2025 | 4,145 | 4,120 | 4,120 | 4,150 | 4,110 | 97,600 |
| October 29, 2025 | 4,135 | 4,145 | 4,145 | 4,175 | 4,135 | 71,300 |
| October 28, 2025 | 4,145 | 4,140 | 4,140 | 4,155 | 4,135 | 73,700 |
| October 27, 2025 | 4,200 | 4,175 | 4,175 | 4,220 | 4,145 | 102,700 |
| October 24, 2025 | 4,190 | 4,205 | 4,205 | 4,260 | 4,160 | 29,900 |
| October 23, 2025 | 4,170 | 4,195 | 4,195 | 4,225 | 4,160 | 68,300 |
| October 22, 2025 | 4,145 | 4,160 | 4,160 | 4,175 | 4,140 | 64,100 |
| October 21, 2025 | 4,135 | 4,145 | 4,145 | 4,150 | 4,135 | 178,300 |
| October 20, 2025 | 4,135 | 4,140 | 4,140 | 4,140 | 4,130 | 76,800 |
| October 17, 2025 | 4,130 | 4,135 | 4,135 | 4,140 | 4,130 | 97,400 |
| October 16, 2025 | 4,145 | 4,115 | 4,115 | 4,165 | 4,080 | 173,100 |
| October 15, 2025 | 4,120 | 4,130 | 4,130 | 4,150 | 4,120 | 38,900 |
| October 14, 2025 | 4,135 | 4,130 | 4,130 | 4,140 | 4,115 | 55,800 |
| October 10, 2025 | 4,140 | 4,135 | 4,135 | 4,140 | 4,135 | 38,300 |
| October 09, 2025 | 4,140 | 4,135 | 4,135 | 4,140 | 4,135 | 40,100 |
| October 08, 2025 | 4,140 | 4,135 | 4,135 | 4,145 | 4,135 | 21,200 |
| October 07, 2025 | 4,145 | 4,135 | 4,135 | 4,145 | 4,135 | 40,300 |
| October 06, 2025 | 4,145 | 4,145 | 4,145 | 4,165 | 4,140 | 21,300 |
| October 03, 2025 | 4,140 | 4,150 | 4,150 | 4,180 | 4,140 | 22,900 |
| October 02, 2025 | 4,140 | 4,140 | 4,140 | 4,145 | 4,135 | 28,000 |
| October 01, 2025 | 4,145 | 4,140 | 4,140 | 4,155 | 4,135 | 32,000 |
| September 30, 2025 | 4,160 | 4,140 | 4,140 | 4,160 | 4,135 | 30,600 |
| September 29, 2025 | 4,160 | 4,140 | 4,140 | 4,160 | 4,115 | 63,800 |