3,090.00
+25(+0.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,085 | 3,065 | 3,065 | 3,120 | 3,050 | 34,400 |
| December 23, 2025 | 3,045 | 3,120 | 3,120 | 3,125 | 3,045 | 39,000 |
| December 22, 2025 | 3,100 | 3,040 | 3,040 | 3,100 | 3,005 | 56,700 |
| December 19, 2025 | 3,040 | 3,050 | 3,050 | 3,070 | 3,015 | 42,300 |
| December 18, 2025 | 2,978 | 3,010 | 3,010 | 3,025 | 2,978 | 48,600 |
| December 17, 2025 | 3,005 | 2,998 | 2,998 | 3,030 | 2,972 | 53,300 |
| December 16, 2025 | 3,055 | 3,030 | 3,030 | 3,070 | 3,015 | 52,000 |
| December 15, 2025 | 3,050 | 3,085 | 3,085 | 3,110 | 3,030 | 93,700 |
| December 12, 2025 | 3,090 | 3,070 | 3,070 | 3,140 | 3,045 | 63,100 |
| December 11, 2025 | 3,075 | 3,070 | 3,070 | 3,125 | 3,055 | 55,000 |
| December 10, 2025 | 3,170 | 3,075 | 3,075 | 3,170 | 3,055 | 63,500 |
| December 09, 2025 | 3,220 | 3,145 | 3,145 | 3,235 | 3,135 | 55,200 |
| December 08, 2025 | 3,245 | 3,255 | 3,255 | 3,270 | 3,210 | 32,000 |
| December 05, 2025 | 3,255 | 3,195 | 3,195 | 3,290 | 3,195 | 38,800 |
| December 04, 2025 | 3,265 | 3,300 | 3,300 | 3,330 | 3,255 | 45,500 |
| December 03, 2025 | 3,285 | 3,250 | 3,250 | 3,315 | 3,245 | 31,600 |
| December 02, 2025 | 3,310 | 3,280 | 3,280 | 3,340 | 3,275 | 52,000 |
| December 01, 2025 | 3,440 | 3,295 | 3,295 | 3,440 | 3,295 | 70,000 |
| November 28, 2025 | 3,410 | 3,440 | 3,440 | 3,500 | 3,380 | 70,800 |
| November 27, 2025 | 3,380 | 3,400 | 3,400 | 3,430 | 3,360 | 94,600 |
| November 26, 2025 | 3,280 | 3,355 | 3,355 | 3,410 | 3,280 | 77,300 |
| November 25, 2025 | 3,330 | 3,220 | 3,220 | 3,330 | 3,200 | 72,700 |
| November 21, 2025 | 3,310 | 3,335 | 3,335 | 3,365 | 3,270 | 98,600 |
| November 20, 2025 | 3,440 | 3,380 | 3,380 | 3,460 | 3,355 | 61,800 |
| November 19, 2025 | 3,330 | 3,370 | 3,370 | 3,425 | 3,280 | 109,400 |
| November 18, 2025 | 3,625 | 3,360 | 3,360 | 3,640 | 3,325 | 212,700 |
| November 17, 2025 | 3,460 | 3,650 | 3,650 | 3,660 | 3,405 | 197,200 |
| November 14, 2025 | 3,210 | 3,400 | 3,400 | 3,445 | 3,205 | 132,400 |
| November 13, 2025 | 3,305 | 3,275 | 3,275 | 3,350 | 3,255 | 109,100 |
| November 12, 2025 | 3,155 | 3,305 | 3,305 | 3,315 | 3,150 | 159,700 |
| November 11, 2025 | 3,110 | 3,155 | 3,155 | 3,165 | 3,080 | 97,300 |
| November 10, 2025 | 3,105 | 3,100 | 3,100 | 3,110 | 2,991 | 209,400 |
| November 07, 2025 | 2,881 | 2,882 | 2,882 | 2,904 | 2,837 | 79,400 |
| November 06, 2025 | 2,915 | 2,912 | 2,912 | 2,948 | 2,893 | 89,300 |
| November 05, 2025 | 2,915 | 2,912 | 2,912 | 2,948 | 2,893 | 180,900 |
| November 04, 2025 | 2,909 | 2,920 | 2,920 | 2,932 | 2,781 | 180,900 |
| October 31, 2025 | 3,010 | 3,015 | 3,015 | 3,040 | 2,966 | 72,900 |
| October 30, 2025 | 3,005 | 2,977 | 2,977 | 3,020 | 2,944 | 111,400 |
| October 29, 2025 | 3,160 | 2,991 | 2,991 | 3,175 | 2,976 | 191,600 |
| October 28, 2025 | 3,120 | 3,110 | 3,110 | 3,170 | 3,085 | 91,900 |
| October 27, 2025 | 3,130 | 3,150 | 3,150 | 3,170 | 3,120 | 65,200 |
| October 24, 2025 | 3,125 | 3,085 | 3,085 | 3,135 | 3,085 | 45,400 |
| October 23, 2025 | 3,150 | 3,110 | 3,110 | 3,180 | 3,105 | 59,500 |
| October 22, 2025 | 3,140 | 3,220 | 3,220 | 3,240 | 3,105 | 120,400 |
| October 21, 2025 | 3,215 | 3,165 | 3,165 | 3,250 | 3,140 | 149,400 |
| October 20, 2025 | 3,065 | 3,190 | 3,190 | 3,190 | 3,065 | 109,700 |
| October 17, 2025 | 3,085 | 3,000 | 3,000 | 3,085 | 3,000 | 83,400 |
| October 16, 2025 | 3,090 | 3,125 | 3,125 | 3,135 | 3,045 | 125,200 |
| October 15, 2025 | 3,030 | 3,035 | 3,035 | 3,075 | 3,015 | 80,300 |
| October 14, 2025 | 3,035 | 3,005 | 3,005 | 3,085 | 2,965 | 176,600 |
| October 10, 2025 | 3,180 | 3,090 | 3,090 | 3,195 | 3,075 | 150,400 |
| October 09, 2025 | 3,215 | 3,250 | 3,250 | 3,270 | 3,195 | 111,700 |
| October 08, 2025 | 3,290 | 3,205 | 3,205 | 3,330 | 3,180 | 114,500 |
| October 07, 2025 | 3,400 | 3,315 | 3,315 | 3,415 | 3,285 | 101,300 |
| October 06, 2025 | 3,445 | 3,370 | 3,370 | 3,445 | 3,325 | 158,400 |
| October 03, 2025 | 3,320 | 3,385 | 3,385 | 3,410 | 3,305 | 121,600 |
| October 02, 2025 | 3,330 | 3,285 | 3,285 | 3,360 | 3,260 | 102,200 |
| October 01, 2025 | 3,380 | 3,305 | 3,305 | 3,440 | 3,260 | 258,400 |
| September 30, 2025 | 3,470 | 3,400 | 3,400 | 3,475 | 3,360 | 151,800 |
| September 29, 2025 | 3,545 | 3,455 | 3,455 | 3,585 | 3,450 | 144,400 |