3,035.00
+55(+1.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,937 | 2,980 | 2,980 | 2,980 | 2,909 | 206,300 |
| December 23, 2025 | 2,886 | 2,896 | 2,896 | 2,937 | 2,880 | 258,200 |
| December 22, 2025 | 2,971 | 2,894 | 2,894 | 2,986 | 2,863 | 366,100 |
| December 19, 2025 | 2,951 | 2,964 | 2,964 | 3,015 | 2,922 | 322,100 |
| December 18, 2025 | 2,849 | 2,972 | 2,972 | 2,974 | 2,845 | 314,300 |
| December 17, 2025 | 2,901 | 2,886 | 2,886 | 2,921 | 2,833 | 477,500 |
| December 16, 2025 | 2,927 | 2,916 | 2,916 | 2,954 | 2,881 | 535,800 |
| December 15, 2025 | 2,958 | 2,991 | 2,991 | 3,060 | 2,958 | 394,400 |
| December 12, 2025 | 2,918 | 2,956 | 2,956 | 2,988 | 2,913 | 604,000 |
| December 11, 2025 | 2,960 | 2,916 | 2,916 | 2,978 | 2,895 | 464,100 |
| December 10, 2025 | 2,990 | 2,981 | 2,981 | 3,005 | 2,916 | 699,800 |
| December 09, 2025 | 3,110 | 3,105 | 3,105 | 3,155 | 3,070 | 387,400 |
| December 08, 2025 | 2,977 | 3,075 | 3,075 | 3,115 | 2,913 | 431,300 |
| December 05, 2025 | 3,025 | 2,989 | 2,989 | 3,045 | 2,980 | 206,900 |
| December 04, 2025 | 2,964 | 2,989 | 2,989 | 3,025 | 2,964 | 161,600 |
| December 03, 2025 | 2,972 | 2,964 | 2,964 | 3,025 | 2,963 | 261,400 |
| December 02, 2025 | 3,030 | 2,986 | 2,986 | 3,120 | 2,986 | 314,700 |
| December 01, 2025 | 3,025 | 3,025 | 3,025 | 3,095 | 3,000 | 286,000 |
| November 28, 2025 | 3,125 | 2,998 | 2,998 | 3,125 | 2,998 | 459,100 |
| November 27, 2025 | 3,010 | 3,095 | 3,095 | 3,140 | 2,993 | 422,100 |
| November 26, 2025 | 2,925 | 3,010 | 3,010 | 3,015 | 2,921 | 607,800 |
| November 25, 2025 | 3,150 | 2,941 | 2,941 | 3,150 | 2,906 | 796,900 |
| November 21, 2025 | 3,020 | 3,140 | 3,140 | 3,145 | 3,005 | 565,700 |
| November 20, 2025 | 3,225 | 3,110 | 3,110 | 3,225 | 3,105 | 388,100 |
| November 19, 2025 | 3,290 | 3,175 | 3,175 | 3,310 | 3,170 | 592,900 |
| November 18, 2025 | 3,500 | 3,350 | 3,350 | 3,525 | 3,340 | 373,700 |
| November 17, 2025 | 3,485 | 3,475 | 3,475 | 3,535 | 3,375 | 514,800 |
| November 14, 2025 | 3,555 | 3,530 | 3,530 | 3,665 | 3,480 | 793,000 |
| November 13, 2025 | 3,495 | 3,600 | 3,600 | 3,600 | 3,410 | 654,600 |
| November 12, 2025 | 3,425 | 3,475 | 3,475 | 3,540 | 3,420 | 465,900 |
| November 11, 2025 | 3,470 | 3,470 | 3,470 | 3,495 | 3,400 | 299,600 |
| November 10, 2025 | 3,265 | 3,400 | 3,400 | 3,405 | 3,265 | 368,500 |
| November 07, 2025 | 3,205 | 3,265 | 3,265 | 3,270 | 3,205 | 195,300 |
| November 06, 2025 | 3,260 | 3,205 | 3,205 | 3,315 | 3,205 | 321,800 |
| November 05, 2025 | 3,340 | 3,325 | 3,325 | 3,360 | 3,205 | 330,400 |
| November 04, 2025 | 3,405 | 3,345 | 3,345 | 3,405 | 3,270 | 416,300 |
| October 31, 2025 | 3,350 | 3,450 | 3,450 | 3,495 | 3,350 | 283,100 |
| October 30, 2025 | 3,345 | 3,360 | 3,360 | 3,400 | 3,305 | 267,700 |
| October 29, 2025 | 3,500 | 3,335 | 3,335 | 3,500 | 3,330 | 333,200 |
| October 28, 2025 | 3,695 | 3,490 | 3,490 | 3,765 | 3,450 | 706,000 |
| October 27, 2025 | 3,480 | 3,485 | 3,485 | 3,525 | 3,455 | 188,700 |
| October 24, 2025 | 3,550 | 3,475 | 3,475 | 3,555 | 3,455 | 227,600 |
| October 23, 2025 | 3,645 | 3,540 | 3,540 | 3,665 | 3,480 | 350,400 |
| October 22, 2025 | 3,605 | 3,670 | 3,670 | 3,710 | 3,600 | 293,800 |
| October 21, 2025 | 3,520 | 3,600 | 3,600 | 3,605 | 3,490 | 219,200 |
| October 20, 2025 | 3,420 | 3,490 | 3,490 | 3,490 | 3,370 | 270,300 |
| October 17, 2025 | 3,445 | 3,390 | 3,390 | 3,475 | 3,345 | 594,800 |
| October 16, 2025 | 3,785 | 3,525 | 3,525 | 3,815 | 3,505 | 567,600 |
| October 15, 2025 | 3,665 | 3,755 | 3,755 | 3,795 | 3,560 | 466,100 |
| October 14, 2025 | 3,565 | 3,680 | 3,680 | 3,715 | 3,550 | 581,200 |
| October 10, 2025 | 3,550 | 3,635 | 3,635 | 3,690 | 3,550 | 549,600 |
| October 09, 2025 | 3,470 | 3,550 | 3,550 | 3,550 | 3,455 | 236,900 |
| October 08, 2025 | 3,445 | 3,455 | 3,455 | 3,520 | 3,415 | 235,400 |
| October 07, 2025 | 3,365 | 3,465 | 3,465 | 3,485 | 3,325 | 331,600 |
| October 06, 2025 | 3,330 | 3,375 | 3,375 | 3,395 | 3,240 | 341,700 |
| October 03, 2025 | 3,320 | 3,270 | 3,270 | 3,375 | 3,250 | 411,800 |
| October 02, 2025 | 3,345 | 3,205 | 3,205 | 3,375 | 3,190 | 419,600 |
| October 01, 2025 | 3,445 | 3,365 | 3,365 | 3,515 | 3,350 | 356,100 |
| September 30, 2025 | 3,615 | 3,515 | 3,515 | 3,665 | 3,460 | 481,000 |
| September 29, 2025 | 3,765 | 3,640 | 3,640 | 3,770 | 3,640 | 239,700 |