4,630.00
+22(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4,646 | 4,630 | 4,630 | 4,665 | 4,620 | 501,600 |
| December 24, 2025 | 4,580 | 4,608 | 4,608 | 4,628 | 4,575 | 1.01M |
| December 23, 2025 | 4,514 | 4,555 | 4,555 | 4,564 | 4,508 | 784,200 |
| December 22, 2025 | 4,508 | 4,512 | 4,512 | 4,531 | 4,461 | 1.19M |
| December 19, 2025 | 4,573 | 4,508 | 4,508 | 4,583 | 4,494 | 1.76M |
| December 18, 2025 | 4,565 | 4,583 | 4,583 | 4,633 | 4,531 | 1.17M |
| December 17, 2025 | 4,585 | 4,516 | 4,516 | 4,586 | 4,466 | 1.25M |
| December 16, 2025 | 4,635 | 4,620 | 4,620 | 4,658 | 4,618 | 756,500 |
| December 15, 2025 | 4,577 | 4,633 | 4,633 | 4,634 | 4,569 | 801,300 |
| December 12, 2025 | 4,609 | 4,562 | 4,562 | 4,659 | 4,553 | 1.35M |
| December 11, 2025 | 4,700 | 4,605 | 4,605 | 4,708 | 4,581 | 1.09M |
| December 10, 2025 | 4,684 | 4,706 | 4,706 | 4,759 | 4,680 | 948,100 |
| December 09, 2025 | 4,653 | 4,689 | 4,689 | 4,707 | 4,653 | 739,400 |
| December 08, 2025 | 4,669 | 4,673 | 4,673 | 4,675 | 4,614 | 989,500 |
| December 05, 2025 | 4,660 | 4,668 | 4,668 | 4,686 | 4,633 | 848,500 |
| December 04, 2025 | 4,651 | 4,709 | 4,709 | 4,709 | 4,627 | 909,900 |
| December 03, 2025 | 4,690 | 4,683 | 4,683 | 4,722 | 4,665 | 888,400 |
| December 02, 2025 | 4,725 | 4,737 | 4,737 | 4,751 | 4,677 | 1.11M |
| December 01, 2025 | 4,845 | 4,790 | 4,790 | 4,872 | 4,740 | 1.15M |
| November 28, 2025 | 4,845 | 4,897 | 4,897 | 4,935 | 4,807 | 1.93M |
| November 27, 2025 | 4,936 | 4,895 | 4,895 | 4,996 | 4,881 | 1.19M |
| November 26, 2025 | 5,050 | 5,031 | 5,031 | 5,148 | 4,958 | 2.02M |
| November 25, 2025 | 4,783 | 5,023 | 5,023 | 5,034 | 4,737 | 3.7M |
| November 21, 2025 | 4,640 | 4,677 | 4,677 | 4,688 | 4,627 | 1.72M |
| November 20, 2025 | 4,694 | 4,687 | 4,687 | 4,763 | 4,657 | 1.48M |
| November 19, 2025 | 4,649 | 4,694 | 4,694 | 4,792 | 4,632 | 1.88M |
| November 18, 2025 | 4,657 | 4,579 | 4,579 | 4,687 | 4,568 | 1.23M |
| November 17, 2025 | 4,629 | 4,675 | 4,675 | 4,733 | 4,617 | 1.47M |
| November 14, 2025 | 4,573 | 4,601 | 4,601 | 4,772 | 4,520 | 2.31M |
| November 13, 2025 | 4,442 | 4,503 | 4,503 | 4,503 | 4,425 | 1.84M |
| November 12, 2025 | 4,523 | 4,441 | 4,441 | 4,575 | 4,441 | 1.51M |
| November 11, 2025 | 4,405 | 4,382 | 4,382 | 4,432 | 4,358 | 996,600 |
| November 10, 2025 | 4,400 | 4,392 | 4,392 | 4,442 | 4,376 | 991,400 |
| November 07, 2025 | 4,344 | 4,387 | 4,387 | 4,424 | 4,326 | 1.48M |
| November 06, 2025 | 4,330 | 4,364 | 4,364 | 4,427 | 4,293 | 1.56M |
| November 05, 2025 | 4,330 | 4,364 | 4,364 | 4,427 | 4,293 | 2.46M |
| November 04, 2025 | 4,560 | 4,343 | 4,343 | 4,600 | 4,295 | 2.46M |
| October 31, 2025 | 4,571 | 4,570 | 4,570 | 4,591 | 4,520 | 1.28M |
| October 30, 2025 | 4,500 | 4,568 | 4,568 | 4,570 | 4,481 | 1.38M |
| October 29, 2025 | 4,600 | 4,530 | 4,530 | 4,640 | 4,497 | 1.03M |
| October 28, 2025 | 4,587 | 4,580 | 4,580 | 4,609 | 4,553 | 847,200 |
| October 27, 2025 | 4,554 | 4,611 | 4,611 | 4,611 | 4,535 | 1.26M |
| October 24, 2025 | 4,550 | 4,509 | 4,509 | 4,574 | 4,509 | 908,000 |
| October 23, 2025 | 4,530 | 4,538 | 4,538 | 4,561 | 4,520 | 991,200 |
| October 22, 2025 | 4,578 | 4,569 | 4,569 | 4,622 | 4,569 | 1.19M |
| October 21, 2025 | 4,641 | 4,605 | 4,605 | 4,671 | 4,590 | 1.05M |
| October 20, 2025 | 4,638 | 4,669 | 4,669 | 4,680 | 4,612 | 956,200 |
| October 17, 2025 | 4,490 | 4,534 | 4,534 | 4,567 | 4,490 | 942,900 |
| October 16, 2025 | 4,570 | 4,527 | 4,527 | 4,570 | 4,490 | 998,400 |
| October 15, 2025 | 4,492 | 4,505 | 4,505 | 4,531 | 4,488 | 993,100 |
| October 14, 2025 | 4,490 | 4,463 | 4,463 | 4,570 | 4,429 | 1.73M |
| October 10, 2025 | 4,765 | 4,611 | 4,611 | 4,777 | 4,573 | 1.98M |
| October 09, 2025 | 4,731 | 4,718 | 4,718 | 4,755 | 4,690 | 1.66M |
| October 08, 2025 | 4,889 | 4,781 | 4,781 | 4,914 | 4,781 | 1.19M |
| October 07, 2025 | 4,859 | 4,847 | 4,847 | 4,894 | 4,825 | 1.25M |
| October 06, 2025 | 4,880 | 4,876 | 4,876 | 4,939 | 4,866 | 1.56M |
| October 03, 2025 | 4,845 | 4,792 | 4,792 | 4,858 | 4,752 | 1.57M |
| October 02, 2025 | 4,940 | 4,889 | 4,889 | 4,962 | 4,851 | 1.32M |
| October 01, 2025 | 5,021 | 4,888 | 4,888 | 5,042 | 4,871 | 1.49M |
| September 30, 2025 | 4,959 | 4,975 | 4,975 | 5,006 | 4,935 | 1.32M |