2,251.00
+58(+2.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2,200 | 2,251 | 2,251 | 2,264 | 2,182 | 340,700 |
| December 24, 2025 | 2,199 | 2,193 | 2,193 | 2,200 | 2,173 | 278,500 |
| December 23, 2025 | 2,173 | 2,198 | 2,198 | 2,209 | 2,169 | 427,300 |
| December 22, 2025 | 2,162 | 2,169 | 2,169 | 2,186 | 2,144 | 302,500 |
| December 19, 2025 | 2,171 | 2,149 | 2,149 | 2,178 | 2,142 | 537,700 |
| December 18, 2025 | 2,160 | 2,171 | 2,171 | 2,192 | 2,135 | 627,500 |
| December 17, 2025 | 2,140 | 2,132 | 2,132 | 2,141 | 2,078 | 546,000 |
| December 16, 2025 | 2,190 | 2,148 | 2,148 | 2,195 | 2,144 | 371,600 |
| December 15, 2025 | 2,160 | 2,209 | 2,209 | 2,222 | 2,155 | 371,200 |
| December 12, 2025 | 2,150 | 2,177 | 2,177 | 2,185 | 2,132 | 347,800 |
| December 11, 2025 | 2,123 | 2,116 | 2,116 | 2,144 | 2,094 | 384,800 |
| December 10, 2025 | 2,115 | 2,124 | 2,124 | 2,157 | 2,100 | 472,500 |
| December 09, 2025 | 2,175 | 2,115 | 2,115 | 2,186 | 2,086 | 612,200 |
| December 08, 2025 | 2,182 | 2,171 | 2,171 | 2,185 | 2,144 | 631,600 |
| December 05, 2025 | 2,173 | 2,191 | 2,191 | 2,218 | 2,171 | 622,800 |
| December 04, 2025 | 2,141 | 2,215 | 2,215 | 2,273 | 2,136 | 769,300 |
| December 03, 2025 | 2,164 | 2,125 | 2,125 | 2,166 | 2,090 | 579,800 |
| December 02, 2025 | 2,173 | 2,164 | 2,164 | 2,202 | 2,145 | 537,600 |
| December 01, 2025 | 2,200 | 2,173 | 2,173 | 2,204 | 2,164 | 437,700 |
| November 28, 2025 | 2,171 | 2,203 | 2,203 | 2,219 | 2,163 | 476,500 |
| November 27, 2025 | 2,139 | 2,190 | 2,190 | 2,197 | 2,123 | 762,500 |
| November 26, 2025 | 2,030 | 2,112 | 2,112 | 2,130 | 2,015 | 903,500 |
| November 25, 2025 | 2,001 | 2,010 | 2,010 | 2,034 | 1,987 | 612,600 |
| November 21, 2025 | 1,915 | 2,001 | 2,001 | 2,009 | 1,914 | 591,500 |
| November 20, 2025 | 1,936 | 1,943 | 1,943 | 1,961 | 1,910 | 319,500 |
| November 19, 2025 | 1,924 | 1,896 | 1,896 | 1,942 | 1,885 | 455,400 |
| November 18, 2025 | 1,984 | 1,926 | 1,926 | 1,990 | 1,913 | 479,300 |
| November 17, 2025 | 1,989 | 1,984 | 1,984 | 1,998 | 1,960 | 543,000 |
| November 14, 2025 | 1,930 | 2,005 | 2,005 | 2,009 | 1,920 | 1.1M |
| November 13, 2025 | 1,862 | 1,919 | 1,919 | 1,922 | 1,856 | 802,300 |
| November 12, 2025 | 1,856 | 1,862 | 1,862 | 1,875 | 1,839 | 540,800 |
| November 11, 2025 | 1,861 | 1,848 | 1,848 | 1,869 | 1,803 | 955,800 |
| November 10, 2025 | 1,810 | 1,880 | 1,880 | 1,905 | 1,765 | 2.05M |
| November 07, 2025 | 1,617 | 1,618 | 1,618 | 1,626 | 1,602 | 269,200 |
| November 06, 2025 | 1,622 | 1,624 | 1,624 | 1,636 | 1,610 | 376,500 |
| November 05, 2025 | 1,601 | 1,598 | 1,598 | 1,613 | 1,569 | 330,900 |
| November 04, 2025 | 1,628 | 1,612 | 1,612 | 1,653 | 1,612 | 333,200 |
| October 31, 2025 | 1,636 | 1,648 | 1,648 | 1,648 | 1,619 | 360,800 |
| October 30, 2025 | 1,584 | 1,616 | 1,616 | 1,623 | 1,584 | 396,300 |
| October 29, 2025 | 1,600 | 1,585 | 1,585 | 1,609 | 1,583 | 469,400 |
| October 28, 2025 | 1,641 | 1,600 | 1,600 | 1,652 | 1,600 | 345,700 |
| October 27, 2025 | 1,650 | 1,650 | 1,650 | 1,657 | 1,634 | 726,900 |
| October 24, 2025 | 1,630 | 1,630 | 1,630 | 1,636 | 1,615 | 264,100 |
| October 23, 2025 | 1,630 | 1,615 | 1,615 | 1,631 | 1,613 | 263,600 |
| October 22, 2025 | 1,629 | 1,634 | 1,634 | 1,657 | 1,623 | 320,000 |
| October 21, 2025 | 1,660 | 1,617 | 1,617 | 1,662 | 1,612 | 484,100 |
| October 20, 2025 | 1,665 | 1,634 | 1,634 | 1,667 | 1,634 | 663,400 |
| October 17, 2025 | 1,610 | 1,641 | 1,641 | 1,642 | 1,601 | 290,600 |
| October 16, 2025 | 1,620 | 1,605 | 1,605 | 1,625 | 1,597 | 722,300 |
| October 15, 2025 | 1,610 | 1,601 | 1,601 | 1,618 | 1,598 | 678,100 |
| October 14, 2025 | 1,610 | 1,596 | 1,596 | 1,633 | 1,589 | 428,000 |
| October 10, 2025 | 1,644 | 1,635 | 1,635 | 1,655 | 1,627 | 347,800 |
| October 09, 2025 | 1,648 | 1,656 | 1,656 | 1,675 | 1,646 | 514,700 |
| October 08, 2025 | 1,677 | 1,660 | 1,660 | 1,686 | 1,654 | 461,900 |
| October 07, 2025 | 1,679 | 1,685 | 1,685 | 1,712 | 1,668 | 481,700 |
| October 06, 2025 | 1,699 | 1,665 | 1,665 | 1,709 | 1,661 | 720,100 |
| October 03, 2025 | 1,639 | 1,665 | 1,665 | 1,671 | 1,639 | 218,000 |
| October 02, 2025 | 1,654 | 1,650 | 1,650 | 1,665 | 1,627 | 265,400 |
| October 01, 2025 | 1,642 | 1,634 | 1,634 | 1,651 | 1,615 | 521,400 |
| September 30, 2025 | 1,677 | 1,657 | 1,657 | 1,683 | 1,657 | 315,600 |