4,123.00
+3(+0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 4,088 | 4,123 | 4,123 | 4,143 | 4,082 | 223,500 |
| December 29, 2025 | 4,130 | 4,120 | 4,120 | 4,142 | 4,093 | 251,600 |
| December 26, 2025 | 4,097 | 4,086 | 4,086 | 4,098 | 4,071 | 264,400 |
| December 25, 2025 | 4,100 | 4,072 | 4,072 | 4,115 | 4,061 | 220,600 |
| December 24, 2025 | 4,159 | 4,079 | 4,079 | 4,172 | 4,058 | 400,000 |
| December 23, 2025 | 4,129 | 4,151 | 4,151 | 4,163 | 4,110 | 385,800 |
| December 22, 2025 | 4,110 | 4,156 | 4,156 | 4,168 | 4,093 | 283,000 |
| December 19, 2025 | 4,078 | 4,097 | 4,097 | 4,110 | 4,061 | 321,500 |
| December 18, 2025 | 4,101 | 4,050 | 4,050 | 4,101 | 4,032 | 275,500 |
| December 17, 2025 | 4,117 | 4,072 | 4,072 | 4,117 | 4,052 | 205,400 |
| December 16, 2025 | 4,146 | 4,100 | 4,100 | 4,147 | 4,072 | 418,800 |
| December 15, 2025 | 4,197 | 4,183 | 4,183 | 4,216 | 4,125 | 284,100 |
| December 12, 2025 | 4,162 | 4,196 | 4,196 | 4,196 | 4,140 | 351,400 |
| December 11, 2025 | 4,166 | 4,074 | 4,074 | 4,168 | 4,073 | 224,400 |
| December 10, 2025 | 4,127 | 4,139 | 4,139 | 4,176 | 4,124 | 258,600 |
| December 09, 2025 | 4,088 | 4,096 | 4,096 | 4,111 | 4,069 | 254,200 |
| December 08, 2025 | 4,056 | 4,100 | 4,100 | 4,116 | 4,050 | 223,300 |
| December 05, 2025 | 4,121 | 4,077 | 4,077 | 4,135 | 4,077 | 355,100 |
| December 04, 2025 | 4,044 | 4,127 | 4,127 | 4,127 | 4,041 | 327,600 |
| December 03, 2025 | 4,069 | 4,040 | 4,040 | 4,077 | 4,028 | 296,700 |
| December 02, 2025 | 4,100 | 4,073 | 4,073 | 4,135 | 4,063 | 291,700 |
| December 01, 2025 | 4,134 | 4,088 | 4,088 | 4,135 | 4,066 | 475,800 |
| November 28, 2025 | 4,121 | 4,106 | 4,106 | 4,134 | 4,086 | 465,700 |
| November 27, 2025 | 4,050 | 4,121 | 4,121 | 4,127 | 4,048 | 641,700 |
| November 26, 2025 | 3,930 | 3,999 | 3,999 | 4,020 | 3,915 | 542,800 |
| November 25, 2025 | 3,911 | 3,879 | 3,879 | 3,925 | 3,860 | 469,600 |
| November 21, 2025 | 3,770 | 3,841 | 3,841 | 3,858 | 3,767 | 481,200 |
| November 20, 2025 | 3,841 | 3,835 | 3,835 | 3,890 | 3,818 | 336,800 |
| November 19, 2025 | 3,800 | 3,771 | 3,771 | 3,801 | 3,715 | 378,500 |
| November 18, 2025 | 3,810 | 3,764 | 3,764 | 3,834 | 3,751 | 343,200 |
| November 17, 2025 | 3,870 | 3,854 | 3,854 | 3,879 | 3,826 | 281,300 |
| November 14, 2025 | 3,874 | 3,851 | 3,851 | 3,885 | 3,820 | 388,000 |
| November 13, 2025 | 3,873 | 3,886 | 3,886 | 3,899 | 3,851 | 255,600 |
| November 12, 2025 | 3,850 | 3,872 | 3,872 | 3,872 | 3,808 | 405,200 |
| November 11, 2025 | 3,845 | 3,815 | 3,815 | 3,851 | 3,802 | 274,400 |
| November 10, 2025 | 3,835 | 3,845 | 3,845 | 3,865 | 3,805 | 290,600 |
| November 07, 2025 | 3,782 | 3,795 | 3,795 | 3,805 | 3,751 | 282,400 |
| November 06, 2025 | 3,772 | 3,784 | 3,784 | 3,823 | 3,745 | 430,600 |
| November 05, 2025 | 3,760 | 3,772 | 3,772 | 3,786 | 3,647 | 590,200 |
| November 04, 2025 | 3,845 | 3,768 | 3,768 | 3,854 | 3,768 | 490,700 |
| October 31, 2025 | 3,831 | 3,835 | 3,835 | 3,869 | 3,793 | 454,900 |
| October 30, 2025 | 3,802 | 3,851 | 3,851 | 3,882 | 3,802 | 970,200 |
| October 29, 2025 | 3,700 | 3,872 | 3,872 | 4,032 | 3,700 | 1.66M |
| October 28, 2025 | 3,818 | 3,684 | 3,684 | 3,818 | 3,684 | 602,700 |
| October 27, 2025 | 3,799 | 3,825 | 3,825 | 3,836 | 3,782 | 392,600 |
| October 24, 2025 | 3,745 | 3,758 | 3,758 | 3,768 | 3,730 | 282,300 |
| October 23, 2025 | 3,705 | 3,733 | 3,733 | 3,736 | 3,684 | 281,300 |
| October 22, 2025 | 3,676 | 3,705 | 3,705 | 3,720 | 3,659 | 271,300 |
| October 21, 2025 | 3,700 | 3,677 | 3,677 | 3,718 | 3,665 | 328,900 |
| October 20, 2025 | 3,709 | 3,687 | 3,687 | 3,709 | 3,671 | 200,800 |
| October 17, 2025 | 3,667 | 3,667 | 3,667 | 3,683 | 3,647 | 313,400 |
| October 16, 2025 | 3,681 | 3,675 | 3,675 | 3,709 | 3,635 | 318,100 |
| October 15, 2025 | 3,616 | 3,681 | 3,681 | 3,688 | 3,608 | 678,400 |
| October 14, 2025 | 3,656 | 3,611 | 3,611 | 3,712 | 3,590 | 377,600 |
| October 10, 2025 | 3,814 | 3,726 | 3,726 | 3,834 | 3,726 | 496,900 |
| October 09, 2025 | 3,775 | 3,853 | 3,853 | 3,858 | 3,768 | 460,200 |
| October 08, 2025 | 3,773 | 3,756 | 3,756 | 3,791 | 3,750 | 375,300 |
| October 07, 2025 | 3,734 | 3,762 | 3,762 | 3,786 | 3,715 | 360,300 |
| October 06, 2025 | 3,800 | 3,735 | 3,735 | 3,815 | 3,730 | 572,400 |
| October 03, 2025 | 3,651 | 3,751 | 3,751 | 3,751 | 3,651 | 368,300 |