3,680.00
+70(+1.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,660 | 3,610 | 3,610 | 3,675 | 3,585 | 62,300 |
| December 23, 2025 | 3,545 | 3,610 | 3,610 | 3,610 | 3,545 | 31,800 |
| December 22, 2025 | 3,600 | 3,560 | 3,560 | 3,610 | 3,540 | 25,700 |
| December 19, 2025 | 3,520 | 3,570 | 3,570 | 3,580 | 3,515 | 49,100 |
| December 18, 2025 | 3,500 | 3,520 | 3,520 | 3,530 | 3,480 | 66,800 |
| December 17, 2025 | 3,560 | 3,515 | 3,515 | 3,585 | 3,505 | 44,200 |
| December 16, 2025 | 3,665 | 3,550 | 3,550 | 3,680 | 3,545 | 63,500 |
| December 15, 2025 | 3,645 | 3,655 | 3,655 | 3,715 | 3,630 | 49,900 |
| December 12, 2025 | 3,700 | 3,660 | 3,660 | 3,700 | 3,625 | 51,400 |
| December 11, 2025 | 3,700 | 3,675 | 3,675 | 3,715 | 3,590 | 64,600 |
| December 10, 2025 | 3,735 | 3,660 | 3,660 | 3,775 | 3,660 | 79,100 |
| December 09, 2025 | 3,810 | 3,735 | 3,735 | 3,840 | 3,720 | 40,700 |
| December 08, 2025 | 3,725 | 3,810 | 3,810 | 3,810 | 3,705 | 69,300 |
| December 05, 2025 | 3,740 | 3,700 | 3,700 | 3,830 | 3,700 | 71,900 |
| December 04, 2025 | 3,755 | 3,760 | 3,760 | 3,795 | 3,735 | 63,600 |
| December 03, 2025 | 3,825 | 3,775 | 3,775 | 3,835 | 3,750 | 48,200 |
| December 02, 2025 | 3,830 | 3,830 | 3,830 | 3,875 | 3,800 | 43,900 |
| December 01, 2025 | 3,905 | 3,825 | 3,825 | 3,930 | 3,820 | 62,900 |
| November 28, 2025 | 3,850 | 3,870 | 3,870 | 3,910 | 3,850 | 62,100 |
| November 27, 2025 | 3,865 | 3,860 | 3,860 | 3,960 | 3,860 | 70,800 |
| November 26, 2025 | 3,805 | 3,880 | 3,880 | 3,880 | 3,755 | 86,000 |
| November 25, 2025 | 3,960 | 3,770 | 3,770 | 3,960 | 3,755 | 116,200 |
| November 21, 2025 | 3,685 | 3,865 | 3,865 | 3,900 | 3,685 | 132,500 |
| November 20, 2025 | 3,765 | 3,725 | 3,725 | 3,790 | 3,715 | 59,200 |
| November 19, 2025 | 3,695 | 3,695 | 3,695 | 3,745 | 3,615 | 100,100 |
| November 18, 2025 | 3,760 | 3,675 | 3,675 | 3,790 | 3,660 | 104,000 |
| November 17, 2025 | 3,750 | 3,795 | 3,795 | 3,800 | 3,690 | 88,500 |
| November 14, 2025 | 3,720 | 3,740 | 3,740 | 3,805 | 3,710 | 106,800 |
| November 13, 2025 | 3,770 | 3,780 | 3,780 | 3,815 | 3,740 | 110,000 |
| November 12, 2025 | 3,680 | 3,780 | 3,780 | 3,875 | 3,680 | 273,600 |
| November 11, 2025 | 3,585 | 3,770 | 3,770 | 3,830 | 3,555 | 356,900 |
| November 10, 2025 | 3,570 | 3,580 | 3,580 | 3,610 | 3,520 | 103,100 |
| November 07, 2025 | 3,455 | 3,500 | 3,500 | 3,535 | 3,455 | 62,300 |
| November 06, 2025 | 3,500 | 3,480 | 3,480 | 3,510 | 3,440 | 64,900 |
| November 05, 2025 | 3,525 | 3,495 | 3,495 | 3,535 | 3,355 | 210,800 |
| November 04, 2025 | 3,580 | 3,540 | 3,540 | 3,645 | 3,530 | 116,700 |
| October 31, 2025 | 3,545 | 3,570 | 3,570 | 3,600 | 3,525 | 116,900 |
| October 30, 2025 | 3,470 | 3,510 | 3,510 | 3,595 | 3,470 | 201,000 |
| October 29, 2025 | 3,600 | 3,520 | 3,520 | 3,630 | 3,460 | 345,400 |
| October 28, 2025 | 3,805 | 3,650 | 3,650 | 3,890 | 3,625 | 1.24M |
| October 27, 2025 | 3,745 | 4,015 | 4,015 | 4,235 | 3,710 | 2.09M |
| October 24, 2025 | 3,600 | 3,605 | 3,605 | 3,615 | 3,550 | 103,700 |
| October 23, 2025 | 3,640 | 3,600 | 3,600 | 3,680 | 3,575 | 191,200 |
| October 22, 2025 | 3,620 | 3,705 | 3,705 | 3,730 | 3,620 | 229,800 |
| October 21, 2025 | 3,635 | 3,600 | 3,600 | 3,720 | 3,555 | 370,300 |
| October 20, 2025 | 3,615 | 3,615 | 3,615 | 3,715 | 3,560 | 662,500 |
| October 17, 2025 | 3,440 | 3,335 | 3,335 | 3,440 | 3,320 | 92,300 |
| October 16, 2025 | 3,400 | 3,435 | 3,435 | 3,455 | 3,385 | 75,900 |
| October 15, 2025 | 3,300 | 3,390 | 3,390 | 3,390 | 3,300 | 75,800 |
| October 14, 2025 | 3,350 | 3,295 | 3,295 | 3,405 | 3,270 | 196,800 |
| October 10, 2025 | 3,475 | 3,420 | 3,420 | 3,490 | 3,400 | 117,700 |
| October 09, 2025 | 3,565 | 3,485 | 3,485 | 3,585 | 3,485 | 100,900 |
| October 08, 2025 | 3,510 | 3,540 | 3,540 | 3,645 | 3,470 | 183,500 |
| October 07, 2025 | 3,510 | 3,495 | 3,495 | 3,530 | 3,420 | 107,000 |
| October 06, 2025 | 3,500 | 3,515 | 3,515 | 3,550 | 3,440 | 181,200 |
| October 03, 2025 | 3,350 | 3,440 | 3,440 | 3,470 | 3,350 | 145,900 |
| October 02, 2025 | 3,425 | 3,340 | 3,340 | 3,450 | 3,330 | 133,500 |
| October 01, 2025 | 3,545 | 3,415 | 3,415 | 3,565 | 3,380 | 305,100 |
| September 30, 2025 | 3,600 | 3,575 | 3,575 | 3,610 | 3,510 | 182,600 |
| September 29, 2025 | 3,615 | 3,595 | 3,595 | 3,630 | 3,565 | 173,400 |