3,952.00
-2(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3,980 | 3,952 | 3,952 | 3,980 | 3,919 | 864,000 |
| December 24, 2025 | 3,964 | 3,954 | 3,954 | 4,017 | 3,940 | 1.34M |
| December 23, 2025 | 3,910 | 3,930 | 3,930 | 3,950 | 3,892 | 700,800 |
| December 22, 2025 | 3,877 | 3,911 | 3,911 | 3,933 | 3,865 | 536,900 |
| December 19, 2025 | 3,828 | 3,866 | 3,866 | 3,876 | 3,825 | 720,900 |
| December 18, 2025 | 3,864 | 3,834 | 3,834 | 3,868 | 3,816 | 513,200 |
| December 17, 2025 | 3,850 | 3,829 | 3,829 | 3,869 | 3,795 | 1.04M |
| December 16, 2025 | 3,944 | 3,875 | 3,875 | 3,948 | 3,875 | 573,200 |
| December 15, 2025 | 3,967 | 3,927 | 3,927 | 3,967 | 3,908 | 441,300 |
| December 12, 2025 | 3,930 | 3,942 | 3,942 | 3,974 | 3,917 | 888,500 |
| December 11, 2025 | 3,980 | 3,899 | 3,899 | 3,984 | 3,878 | 575,800 |
| December 10, 2025 | 3,884 | 3,922 | 3,922 | 3,960 | 3,871 | 816,900 |
| December 09, 2025 | 3,848 | 3,862 | 3,862 | 3,867 | 3,823 | 830,300 |
| December 08, 2025 | 3,810 | 3,839 | 3,839 | 3,848 | 3,796 | 567,100 |
| December 05, 2025 | 3,866 | 3,790 | 3,790 | 3,888 | 3,790 | 843,000 |
| December 04, 2025 | 3,840 | 3,910 | 3,910 | 3,918 | 3,826 | 457,700 |
| December 03, 2025 | 3,890 | 3,856 | 3,856 | 3,911 | 3,836 | 700,900 |
| December 02, 2025 | 3,906 | 3,927 | 3,927 | 3,939 | 3,891 | 709,200 |
| December 01, 2025 | 3,987 | 3,906 | 3,906 | 4,018 | 3,906 | 922,600 |
| November 28, 2025 | 3,899 | 3,936 | 3,936 | 3,946 | 3,879 | 1.35M |
| November 27, 2025 | 3,825 | 3,865 | 3,865 | 3,929 | 3,820 | 1.59M |
| November 26, 2025 | 3,748 | 3,808 | 3,808 | 3,829 | 3,726 | 1.48M |
| November 25, 2025 | 3,720 | 3,701 | 3,701 | 3,740 | 3,682 | 917,900 |
| November 21, 2025 | 3,543 | 3,719 | 3,719 | 3,734 | 3,541 | 2.39M |
| November 20, 2025 | 3,578 | 3,587 | 3,587 | 3,615 | 3,564 | 795,100 |
| November 19, 2025 | 3,516 | 3,522 | 3,522 | 3,541 | 3,474 | 744,600 |
| November 18, 2025 | 3,533 | 3,512 | 3,512 | 3,556 | 3,492 | 929,500 |
| November 17, 2025 | 3,560 | 3,563 | 3,563 | 3,567 | 3,533 | 672,400 |
| November 14, 2025 | 3,572 | 3,566 | 3,566 | 3,613 | 3,552 | 862,600 |
| November 13, 2025 | 3,578 | 3,573 | 3,573 | 3,589 | 3,535 | 953,300 |
| November 12, 2025 | 3,591 | 3,563 | 3,563 | 3,650 | 3,516 | 2.24M |
| November 11, 2025 | 3,684 | 3,647 | 3,647 | 3,839 | 3,587 | 4.25M |
| November 10, 2025 | 3,650 | 3,664 | 3,664 | 3,669 | 3,633 | 541,600 |
| November 07, 2025 | 3,578 | 3,610 | 3,610 | 3,613 | 3,565 | 527,300 |
| November 06, 2025 | 3,610 | 3,590 | 3,590 | 3,624 | 3,577 | 1.05M |
| November 05, 2025 | 3,645 | 3,610 | 3,610 | 3,653 | 3,525 | 981,700 |
| November 04, 2025 | 3,658 | 3,650 | 3,650 | 3,687 | 3,615 | 776,000 |
| October 31, 2025 | 3,692 | 3,647 | 3,647 | 3,698 | 3,627 | 645,100 |
| October 30, 2025 | 3,650 | 3,670 | 3,670 | 3,670 | 3,633 | 879,300 |
| October 29, 2025 | 3,683 | 3,650 | 3,650 | 3,696 | 3,635 | 726,300 |
| October 28, 2025 | 3,750 | 3,684 | 3,684 | 3,763 | 3,684 | 731,700 |
| October 27, 2025 | 3,790 | 3,783 | 3,783 | 3,797 | 3,765 | 752,900 |
| October 24, 2025 | 3,738 | 3,772 | 3,772 | 3,775 | 3,732 | 625,700 |
| October 23, 2025 | 3,708 | 3,730 | 3,730 | 3,737 | 3,684 | 546,800 |
| October 22, 2025 | 3,706 | 3,712 | 3,712 | 3,720 | 3,671 | 974,600 |
| October 21, 2025 | 3,680 | 3,670 | 3,670 | 3,706 | 3,662 | 834,200 |
| October 20, 2025 | 3,705 | 3,650 | 3,650 | 3,709 | 3,642 | 1.05M |
| October 17, 2025 | 3,640 | 3,645 | 3,645 | 3,665 | 3,632 | 731,700 |
| October 16, 2025 | 3,664 | 3,654 | 3,654 | 3,686 | 3,650 | 578,500 |
| October 15, 2025 | 3,641 | 3,662 | 3,662 | 3,668 | 3,618 | 653,000 |
| October 14, 2025 | 3,579 | 3,596 | 3,596 | 3,674 | 3,579 | 1.07M |
| October 10, 2025 | 3,738 | 3,657 | 3,657 | 3,744 | 3,648 | 741,300 |
| October 09, 2025 | 3,700 | 3,737 | 3,737 | 3,737 | 3,697 | 462,600 |
| October 08, 2025 | 3,720 | 3,713 | 3,713 | 3,745 | 3,709 | 521,300 |
| October 07, 2025 | 3,710 | 3,735 | 3,735 | 3,749 | 3,701 | 800,800 |
| October 06, 2025 | 3,718 | 3,709 | 3,709 | 3,741 | 3,672 | 1M |
| October 03, 2025 | 3,659 | 3,648 | 3,648 | 3,699 | 3,648 | 703,000 |
| October 02, 2025 | 3,620 | 3,663 | 3,663 | 3,668 | 3,594 | 771,500 |
| October 01, 2025 | 3,688 | 3,624 | 3,624 | 3,700 | 3,624 | 958,500 |
| September 30, 2025 | 3,779 | 3,702 | 3,702 | 3,780 | 3,680 | 874,000 |