4,155.00
+50(+1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 4,105 | 4,155 | 4,155 | 4,170 | 4,095 | 32,300 |
| December 29, 2025 | 4,135 | 4,105 | 4,105 | 4,135 | 4,085 | 53,400 |
| December 26, 2025 | 4,060 | 4,100 | 4,100 | 4,100 | 4,055 | 44,800 |
| December 25, 2025 | 4,035 | 4,060 | 4,060 | 4,060 | 4,030 | 18,100 |
| December 24, 2025 | 4,060 | 4,030 | 4,030 | 4,065 | 4,030 | 42,600 |
| December 23, 2025 | 4,080 | 4,060 | 4,060 | 4,080 | 4,030 | 41,700 |
| December 22, 2025 | 4,060 | 4,085 | 4,085 | 4,085 | 4,035 | 26,500 |
| December 19, 2025 | 3,990 | 4,020 | 4,020 | 4,030 | 3,990 | 35,200 |
| December 18, 2025 | 3,950 | 3,995 | 3,995 | 3,995 | 3,950 | 24,700 |
| December 17, 2025 | 3,980 | 3,950 | 3,950 | 3,985 | 3,950 | 25,900 |
| December 16, 2025 | 3,960 | 3,985 | 3,985 | 4,090 | 3,930 | 154,000 |
| December 15, 2025 | 3,915 | 3,950 | 3,950 | 3,950 | 3,905 | 22,700 |
| December 12, 2025 | 3,915 | 3,915 | 3,915 | 3,930 | 3,880 | 36,000 |
| December 11, 2025 | 3,935 | 3,845 | 3,845 | 3,935 | 3,845 | 37,200 |
| December 10, 2025 | 3,920 | 3,920 | 3,920 | 3,930 | 3,885 | 55,400 |
| December 09, 2025 | 3,900 | 3,905 | 3,905 | 3,905 | 3,875 | 23,000 |
| December 08, 2025 | 3,885 | 3,890 | 3,890 | 3,905 | 3,870 | 20,300 |
| December 05, 2025 | 3,960 | 3,860 | 3,860 | 3,960 | 3,805 | 129,200 |
| December 04, 2025 | 3,920 | 3,955 | 3,955 | 3,960 | 3,915 | 23,900 |
| December 03, 2025 | 3,915 | 3,910 | 3,910 | 3,925 | 3,900 | 21,500 |
| December 02, 2025 | 4,000 | 3,905 | 3,905 | 4,000 | 3,900 | 41,600 |
| December 01, 2025 | 4,040 | 3,955 | 3,955 | 4,045 | 3,955 | 37,200 |
| November 28, 2025 | 3,975 | 4,005 | 4,005 | 4,010 | 3,970 | 26,600 |
| November 27, 2025 | 3,970 | 3,970 | 3,970 | 3,985 | 3,935 | 29,300 |
| November 26, 2025 | 3,910 | 3,935 | 3,935 | 3,940 | 3,900 | 36,400 |
| November 25, 2025 | 3,880 | 3,890 | 3,890 | 3,915 | 3,870 | 20,100 |
| November 21, 2025 | 3,830 | 3,865 | 3,865 | 3,865 | 3,795 | 38,900 |
| November 20, 2025 | 3,805 | 3,825 | 3,825 | 3,845 | 3,800 | 44,600 |
| November 19, 2025 | 3,810 | 3,790 | 3,790 | 3,825 | 3,760 | 25,700 |
| November 18, 2025 | 3,880 | 3,790 | 3,790 | 3,880 | 3,780 | 38,600 |
| November 17, 2025 | 3,870 | 3,880 | 3,880 | 3,900 | 3,845 | 74,700 |
| November 14, 2025 | 3,855 | 3,825 | 3,825 | 3,870 | 3,820 | 40,200 |
| November 13, 2025 | 3,880 | 3,875 | 3,875 | 3,895 | 3,865 | 23,100 |
| November 12, 2025 | 3,790 | 3,865 | 3,865 | 3,875 | 3,790 | 54,600 |
| November 11, 2025 | 3,865 | 3,785 | 3,785 | 3,870 | 3,730 | 123,500 |
| November 10, 2025 | 3,960 | 3,795 | 3,795 | 4,000 | 3,680 | 146,000 |
| November 07, 2025 | 3,900 | 3,930 | 3,930 | 3,940 | 3,890 | 28,900 |
| November 06, 2025 | 3,860 | 3,925 | 3,925 | 3,965 | 3,860 | 29,100 |
| November 05, 2025 | 3,905 | 3,860 | 3,860 | 3,915 | 3,825 | 46,000 |
| November 04, 2025 | 3,830 | 3,920 | 3,920 | 3,940 | 3,815 | 46,000 |
| October 31, 2025 | 3,855 | 3,805 | 3,805 | 3,855 | 3,770 | 51,100 |
| October 30, 2025 | 3,880 | 3,855 | 3,855 | 3,895 | 3,850 | 31,700 |
| October 29, 2025 | 3,940 | 3,865 | 3,865 | 3,940 | 3,860 | 70,000 |
| October 28, 2025 | 4,035 | 3,920 | 3,920 | 4,040 | 3,920 | 56,500 |
| October 27, 2025 | 4,000 | 4,050 | 4,050 | 4,050 | 4,000 | 35,100 |
| October 24, 2025 | 3,980 | 3,990 | 3,990 | 3,995 | 3,965 | 14,700 |
| October 23, 2025 | 3,920 | 3,960 | 3,960 | 3,970 | 3,920 | 17,400 |
| October 22, 2025 | 3,920 | 3,930 | 3,930 | 3,950 | 3,895 | 32,300 |
| October 21, 2025 | 3,970 | 3,920 | 3,920 | 3,985 | 3,920 | 24,400 |
| October 20, 2025 | 3,920 | 3,950 | 3,950 | 3,950 | 3,895 | 22,700 |
| October 17, 2025 | 3,900 | 3,895 | 3,895 | 3,920 | 3,880 | 17,600 |
| October 16, 2025 | 3,885 | 3,920 | 3,920 | 3,920 | 3,885 | 20,600 |
| October 15, 2025 | 3,850 | 3,875 | 3,875 | 3,885 | 3,845 | 20,100 |
| October 14, 2025 | 3,795 | 3,815 | 3,815 | 3,855 | 3,780 | 38,300 |
| October 10, 2025 | 3,910 | 3,850 | 3,850 | 3,930 | 3,850 | 45,600 |
| October 09, 2025 | 3,945 | 3,945 | 3,945 | 3,960 | 3,910 | 25,300 |
| October 08, 2025 | 3,995 | 3,940 | 3,940 | 4,010 | 3,940 | 30,400 |
| October 07, 2025 | 3,935 | 3,980 | 3,980 | 4,000 | 3,935 | 30,900 |
| October 06, 2025 | 3,950 | 3,965 | 3,965 | 3,970 | 3,905 | 41,600 |
| October 03, 2025 | 3,845 | 3,870 | 3,870 | 3,895 | 3,845 | 26,200 |