4,668.00
-24(-0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 4,657 | 4,668 | 4,668 | 4,692 | 4,587 | 498,300 |
| December 29, 2025 | 4,724 | 4,692 | 4,692 | 4,846 | 4,647 | 609,700 |
| December 26, 2025 | 4,612 | 4,603 | 4,603 | 4,623 | 4,561 | 336,800 |
| December 25, 2025 | 4,477 | 4,600 | 4,600 | 4,615 | 4,432 | 336,900 |
| December 24, 2025 | 4,368 | 4,450 | 4,450 | 4,468 | 4,360 | 311,000 |
| December 23, 2025 | 4,358 | 4,383 | 4,383 | 4,416 | 4,340 | 363,800 |
| December 22, 2025 | 4,416 | 4,358 | 4,358 | 4,450 | 4,320 | 391,800 |
| December 19, 2025 | 4,358 | 4,416 | 4,416 | 4,476 | 4,297 | 659,300 |
| December 18, 2025 | 4,180 | 4,288 | 4,288 | 4,331 | 4,180 | 491,200 |
| December 17, 2025 | 4,253 | 4,183 | 4,183 | 4,258 | 4,111 | 378,800 |
| December 16, 2025 | 4,283 | 4,183 | 4,183 | 4,303 | 4,157 | 637,900 |
| December 15, 2025 | 4,355 | 4,353 | 4,353 | 4,399 | 4,267 | 796,500 |
| December 12, 2025 | 4,140 | 4,215 | 4,215 | 4,265 | 4,115 | 684,300 |
| December 11, 2025 | 4,073 | 4,098 | 4,098 | 4,185 | 4,063 | 970,400 |
| December 10, 2025 | 3,951 | 4,061 | 4,061 | 4,068 | 3,905 | 729,900 |
| December 09, 2025 | 4,137 | 3,919 | 3,919 | 4,189 | 3,886 | 863,600 |
| December 08, 2025 | 4,114 | 4,137 | 4,137 | 4,162 | 4,081 | 447,700 |
| December 05, 2025 | 4,226 | 4,106 | 4,106 | 4,242 | 4,021 | 630,400 |
| December 04, 2025 | 4,188 | 4,258 | 4,258 | 4,298 | 4,164 | 408,100 |
| December 03, 2025 | 4,137 | 4,163 | 4,163 | 4,208 | 4,114 | 496,900 |
| December 02, 2025 | 4,120 | 4,157 | 4,157 | 4,176 | 4,112 | 361,200 |
| December 01, 2025 | 4,244 | 4,137 | 4,137 | 4,270 | 4,137 | 413,500 |
| November 28, 2025 | 4,355 | 4,174 | 4,174 | 4,355 | 4,151 | 576,000 |
| November 27, 2025 | 4,317 | 4,303 | 4,303 | 4,420 | 4,202 | 522,600 |
| November 26, 2025 | 4,206 | 4,257 | 4,257 | 4,348 | 4,193 | 573,800 |
| November 25, 2025 | 4,196 | 4,175 | 4,175 | 4,243 | 4,129 | 731,800 |
| November 21, 2025 | 3,901 | 4,155 | 4,155 | 4,169 | 3,901 | 752,000 |
| November 20, 2025 | 4,050 | 4,051 | 4,051 | 4,170 | 4,002 | 825,200 |
| November 19, 2025 | 3,950 | 3,975 | 3,975 | 4,001 | 3,900 | 566,400 |
| November 18, 2025 | 3,974 | 3,995 | 3,995 | 4,031 | 3,890 | 857,200 |
| November 17, 2025 | 3,988 | 4,072 | 4,072 | 4,078 | 3,848 | 861,600 |
| November 14, 2025 | 4,287 | 4,043 | 4,043 | 4,395 | 4,005 | 1.12M |
| November 13, 2025 | 4,294 | 4,302 | 4,302 | 4,337 | 4,212 | 847,000 |
| November 12, 2025 | 4,290 | 4,364 | 4,364 | 4,444 | 4,207 | 638,400 |
| November 11, 2025 | 4,097 | 4,293 | 4,293 | 4,348 | 4,073 | 993,400 |
| November 10, 2025 | 4,319 | 4,307 | 4,307 | 4,346 | 4,240 | 572,800 |
| November 07, 2025 | 4,250 | 4,271 | 4,271 | 4,304 | 4,200 | 649,700 |
| November 06, 2025 | 4,291 | 4,250 | 4,250 | 4,379 | 4,201 | 657,000 |
| November 05, 2025 | 4,329 | 4,329 | 4,329 | 4,357 | 4,175 | 878,100 |
| November 04, 2025 | 4,480 | 4,411 | 4,411 | 4,515 | 4,369 | 666,900 |
| October 31, 2025 | 4,434 | 4,500 | 4,500 | 4,586 | 4,392 | 875,600 |
| October 30, 2025 | 4,518 | 4,420 | 4,420 | 4,548 | 4,331 | 932,400 |
| October 29, 2025 | 4,618 | 4,588 | 4,588 | 4,658 | 4,514 | 504,100 |
| October 28, 2025 | 4,736 | 4,673 | 4,673 | 4,759 | 4,647 | 486,500 |
| October 27, 2025 | 4,790 | 4,718 | 4,718 | 4,888 | 4,718 | 494,700 |
| October 24, 2025 | 4,802 | 4,790 | 4,790 | 4,865 | 4,763 | 569,800 |
| October 23, 2025 | 4,954 | 4,789 | 4,789 | 4,977 | 4,781 | 613,300 |
| October 22, 2025 | 5,141 | 4,993 | 4,993 | 5,185 | 4,970 | 462,600 |
| October 21, 2025 | 5,174 | 5,100 | 5,100 | 5,221 | 5,050 | 495,800 |
| October 20, 2025 | 5,110 | 5,150 | 5,150 | 5,197 | 5,040 | 595,200 |
| October 17, 2025 | 5,286 | 5,106 | 5,106 | 5,286 | 4,864 | 927,100 |
| October 16, 2025 | 5,599 | 5,254 | 5,254 | 5,663 | 5,232 | 885,000 |
| October 15, 2025 | 5,423 | 5,521 | 5,521 | 5,523 | 5,371 | 356,800 |
| October 14, 2025 | 5,430 | 5,405 | 5,405 | 5,501 | 5,355 | 348,100 |
| October 10, 2025 | 5,548 | 5,508 | 5,508 | 5,570 | 5,482 | 350,500 |
| October 09, 2025 | 5,627 | 5,614 | 5,614 | 5,650 | 5,542 | 287,000 |
| October 08, 2025 | 5,641 | 5,627 | 5,627 | 5,705 | 5,586 | 255,900 |
| October 07, 2025 | 5,765 | 5,702 | 5,702 | 5,765 | 5,659 | 204,800 |
| October 06, 2025 | 5,666 | 5,765 | 5,765 | 5,779 | 5,562 | 300,500 |
| October 03, 2025 | 5,584 | 5,526 | 5,526 | 5,641 | 5,505 | 265,300 |