3,275.00
+25(+0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3,250 | 3,275 | 3,275 | 3,295 | 3,245 | 30,000 |
| December 24, 2025 | 3,260 | 3,250 | 3,250 | 3,260 | 3,235 | 21,200 |
| December 23, 2025 | 3,210 | 3,260 | 3,260 | 3,265 | 3,210 | 29,200 |
| December 22, 2025 | 3,280 | 3,245 | 3,245 | 3,280 | 3,215 | 36,200 |
| December 19, 2025 | 3,225 | 3,245 | 3,245 | 3,255 | 3,200 | 42,700 |
| December 18, 2025 | 3,190 | 3,225 | 3,225 | 3,260 | 3,190 | 32,200 |
| December 17, 2025 | 3,190 | 3,200 | 3,200 | 3,220 | 3,185 | 18,400 |
| December 16, 2025 | 3,265 | 3,190 | 3,190 | 3,265 | 3,190 | 37,000 |
| December 15, 2025 | 3,165 | 3,265 | 3,265 | 3,270 | 3,165 | 41,600 |
| December 12, 2025 | 3,180 | 3,185 | 3,185 | 3,185 | 3,155 | 29,700 |
| December 11, 2025 | 3,205 | 3,140 | 3,140 | 3,210 | 3,120 | 43,500 |
| December 10, 2025 | 3,225 | 3,205 | 3,205 | 3,240 | 3,205 | 38,600 |
| December 09, 2025 | 3,220 | 3,220 | 3,220 | 3,240 | 3,200 | 34,300 |
| December 08, 2025 | 3,230 | 3,220 | 3,220 | 3,270 | 3,205 | 47,500 |
| December 05, 2025 | 3,200 | 3,210 | 3,210 | 3,225 | 3,180 | 42,500 |
| December 04, 2025 | 3,250 | 3,230 | 3,230 | 3,280 | 3,190 | 57,500 |
| December 03, 2025 | 3,235 | 3,255 | 3,255 | 3,275 | 3,180 | 59,100 |
| December 02, 2025 | 3,315 | 3,205 | 3,205 | 3,315 | 3,205 | 39,400 |
| December 01, 2025 | 3,405 | 3,315 | 3,315 | 3,440 | 3,305 | 40,600 |
| November 28, 2025 | 3,385 | 3,405 | 3,405 | 3,410 | 3,380 | 32,900 |
| November 27, 2025 | 3,465 | 3,390 | 3,390 | 3,470 | 3,385 | 33,000 |
| November 26, 2025 | 3,410 | 3,455 | 3,455 | 3,470 | 3,410 | 51,700 |
| November 25, 2025 | 3,405 | 3,415 | 3,415 | 3,445 | 3,390 | 40,000 |
| November 21, 2025 | 3,250 | 3,405 | 3,405 | 3,435 | 3,250 | 70,400 |
| November 20, 2025 | 3,245 | 3,280 | 3,280 | 3,280 | 3,235 | 60,700 |
| November 19, 2025 | 3,225 | 3,215 | 3,215 | 3,255 | 3,205 | 64,400 |
| November 18, 2025 | 3,180 | 3,280 | 3,280 | 3,300 | 3,165 | 115,000 |
| November 17, 2025 | 3,360 | 3,170 | 3,170 | 3,380 | 3,125 | 163,400 |
| November 14, 2025 | 3,420 | 3,405 | 3,405 | 3,425 | 3,385 | 76,900 |
| November 13, 2025 | 3,470 | 3,450 | 3,450 | 3,490 | 3,435 | 34,500 |
| November 12, 2025 | 3,460 | 3,465 | 3,465 | 3,500 | 3,445 | 42,400 |
| November 11, 2025 | 3,505 | 3,455 | 3,455 | 3,510 | 3,430 | 31,800 |
| November 10, 2025 | 3,405 | 3,470 | 3,470 | 3,480 | 3,400 | 36,500 |
| November 07, 2025 | 3,400 | 3,400 | 3,400 | 3,410 | 3,370 | 25,500 |
| November 06, 2025 | 3,415 | 3,400 | 3,400 | 3,450 | 3,395 | 25,100 |
| November 05, 2025 | 3,435 | 3,410 | 3,410 | 3,440 | 3,340 | 42,200 |
| November 04, 2025 | 3,460 | 3,445 | 3,445 | 3,470 | 3,435 | 35,400 |
| October 31, 2025 | 3,470 | 3,505 | 3,505 | 3,520 | 3,470 | 28,200 |
| October 30, 2025 | 3,455 | 3,460 | 3,460 | 3,485 | 3,455 | 33,200 |
| October 29, 2025 | 3,545 | 3,455 | 3,455 | 3,550 | 3,450 | 50,500 |
| October 28, 2025 | 3,650 | 3,545 | 3,545 | 3,650 | 3,545 | 29,600 |
| October 27, 2025 | 3,570 | 3,650 | 3,650 | 3,690 | 3,570 | 45,300 |
| October 24, 2025 | 3,555 | 3,540 | 3,540 | 3,595 | 3,515 | 29,700 |
| October 23, 2025 | 3,510 | 3,540 | 3,540 | 3,555 | 3,490 | 29,600 |
| October 22, 2025 | 3,525 | 3,540 | 3,540 | 3,540 | 3,505 | 25,100 |
| October 21, 2025 | 3,495 | 3,500 | 3,500 | 3,520 | 3,470 | 10,800 |
| October 20, 2025 | 3,460 | 3,480 | 3,480 | 3,505 | 3,445 | 19,900 |
| October 17, 2025 | 3,415 | 3,395 | 3,395 | 3,420 | 3,380 | 16,200 |
| October 16, 2025 | 3,445 | 3,415 | 3,415 | 3,480 | 3,410 | 24,800 |
| October 15, 2025 | 3,410 | 3,460 | 3,460 | 3,470 | 3,410 | 23,700 |
| October 14, 2025 | 3,425 | 3,395 | 3,395 | 3,480 | 3,370 | 38,800 |
| October 10, 2025 | 3,480 | 3,465 | 3,465 | 3,500 | 3,460 | 27,100 |
| October 09, 2025 | 3,530 | 3,510 | 3,510 | 3,535 | 3,485 | 22,700 |
| October 08, 2025 | 3,560 | 3,525 | 3,525 | 3,615 | 3,520 | 27,000 |
| October 07, 2025 | 3,550 | 3,585 | 3,585 | 3,630 | 3,540 | 44,800 |
| October 06, 2025 | 3,500 | 3,550 | 3,550 | 3,560 | 3,450 | 34,500 |
| October 03, 2025 | 3,410 | 3,445 | 3,445 | 3,460 | 3,410 | 26,200 |
| October 02, 2025 | 3,490 | 3,415 | 3,415 | 3,490 | 3,415 | 38,900 |
| October 01, 2025 | 3,590 | 3,485 | 3,485 | 3,590 | 3,485 | 43,900 |
| September 30, 2025 | 3,580 | 3,620 | 3,620 | 3,655 | 3,570 | 34,500 |