4,167.00
+46(+1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4,145 | 4,167 | 4,167 | 4,167 | 4,110 | 215,800 |
| December 24, 2025 | 4,130 | 4,121 | 4,121 | 4,142 | 4,087 | 278,100 |
| December 23, 2025 | 4,073 | 4,142 | 4,142 | 4,148 | 4,050 | 340,800 |
| December 22, 2025 | 4,079 | 4,052 | 4,052 | 4,081 | 4,009 | 247,400 |
| December 19, 2025 | 4,058 | 4,046 | 4,046 | 4,079 | 4,027 | 343,100 |
| December 18, 2025 | 4,022 | 4,073 | 4,073 | 4,076 | 3,978 | 575,000 |
| December 17, 2025 | 3,966 | 4,013 | 4,013 | 4,036 | 3,949 | 596,400 |
| December 16, 2025 | 3,871 | 3,974 | 3,974 | 3,976 | 3,866 | 619,800 |
| December 15, 2025 | 3,836 | 3,848 | 3,848 | 3,857 | 3,805 | 306,500 |
| December 12, 2025 | 3,777 | 3,792 | 3,792 | 3,806 | 3,770 | 296,500 |
| December 11, 2025 | 3,875 | 3,782 | 3,782 | 3,875 | 3,780 | 245,200 |
| December 10, 2025 | 3,810 | 3,877 | 3,877 | 3,893 | 3,810 | 187,800 |
| December 09, 2025 | 3,796 | 3,830 | 3,830 | 3,830 | 3,761 | 311,300 |
| December 08, 2025 | 3,862 | 3,831 | 3,831 | 3,863 | 3,810 | 186,700 |
| December 05, 2025 | 3,837 | 3,824 | 3,824 | 3,879 | 3,821 | 115,300 |
| December 04, 2025 | 3,755 | 3,850 | 3,850 | 3,866 | 3,755 | 299,500 |
| December 03, 2025 | 3,801 | 3,804 | 3,804 | 3,831 | 3,771 | 338,100 |
| December 02, 2025 | 3,811 | 3,860 | 3,860 | 3,864 | 3,810 | 217,600 |
| December 01, 2025 | 3,903 | 3,861 | 3,861 | 3,908 | 3,847 | 247,600 |
| November 28, 2025 | 3,920 | 3,909 | 3,909 | 3,943 | 3,907 | 252,200 |
| November 27, 2025 | 3,880 | 3,912 | 3,912 | 3,915 | 3,863 | 232,400 |
| November 26, 2025 | 3,899 | 3,897 | 3,897 | 3,919 | 3,862 | 247,300 |
| November 25, 2025 | 3,852 | 3,871 | 3,871 | 3,881 | 3,830 | 251,700 |
| November 21, 2025 | 3,798 | 3,852 | 3,852 | 3,865 | 3,798 | 262,400 |
| November 20, 2025 | 3,768 | 3,785 | 3,785 | 3,825 | 3,763 | 294,200 |
| November 19, 2025 | 3,815 | 3,755 | 3,755 | 3,832 | 3,742 | 319,700 |
| November 18, 2025 | 3,825 | 3,824 | 3,824 | 3,866 | 3,815 | 354,000 |
| November 17, 2025 | 3,855 | 3,815 | 3,815 | 3,870 | 3,728 | 659,000 |
| November 14, 2025 | 3,919 | 3,908 | 3,908 | 3,950 | 3,896 | 295,600 |
| November 13, 2025 | 3,913 | 3,916 | 3,916 | 3,925 | 3,893 | 355,400 |
| November 12, 2025 | 3,964 | 3,904 | 3,904 | 3,974 | 3,853 | 663,800 |
| November 11, 2025 | 4,025 | 3,943 | 3,943 | 4,033 | 3,914 | 1.99M |
| November 10, 2025 | 3,613 | 3,945 | 3,945 | 3,965 | 3,556 | 2.26M |
| November 07, 2025 | 3,543 | 3,549 | 3,549 | 3,574 | 3,543 | 217,500 |
| November 06, 2025 | 3,553 | 3,543 | 3,543 | 3,573 | 3,542 | 180,800 |
| November 05, 2025 | 3,553 | 3,543 | 3,543 | 3,573 | 3,542 | 245,600 |
| November 04, 2025 | 3,600 | 3,553 | 3,553 | 3,614 | 3,525 | 299,200 |
| October 31, 2025 | 3,582 | 3,575 | 3,575 | 3,584 | 3,545 | 309,800 |
| October 30, 2025 | 3,582 | 3,575 | 3,575 | 3,584 | 3,545 | 324,900 |
| October 29, 2025 | 3,572 | 3,500 | 3,500 | 3,592 | 3,500 | 340,500 |
| October 28, 2025 | 3,655 | 3,583 | 3,583 | 3,661 | 3,583 | 396,000 |
| October 27, 2025 | 3,650 | 3,675 | 3,675 | 3,680 | 3,643 | 293,500 |
| October 24, 2025 | 3,648 | 3,622 | 3,622 | 3,663 | 3,617 | 261,300 |
| October 23, 2025 | 3,640 | 3,648 | 3,648 | 3,674 | 3,630 | 316,500 |
| October 22, 2025 | 3,634 | 3,639 | 3,639 | 3,666 | 3,632 | 453,400 |
| October 21, 2025 | 3,615 | 3,634 | 3,634 | 3,659 | 3,615 | 448,100 |
| October 20, 2025 | 3,586 | 3,599 | 3,599 | 3,616 | 3,566 | 418,200 |
| October 17, 2025 | 3,524 | 3,539 | 3,539 | 3,557 | 3,521 | 224,200 |
| October 16, 2025 | 3,520 | 3,540 | 3,540 | 3,546 | 3,517 | 308,200 |
| October 15, 2025 | 3,493 | 3,496 | 3,496 | 3,519 | 3,488 | 296,900 |
| October 14, 2025 | 3,456 | 3,467 | 3,467 | 3,507 | 3,444 | 739,700 |
| October 10, 2025 | 3,557 | 3,519 | 3,519 | 3,574 | 3,519 | 385,500 |
| October 09, 2025 | 3,570 | 3,591 | 3,591 | 3,598 | 3,564 | 323,800 |
| October 08, 2025 | 3,594 | 3,610 | 3,610 | 3,635 | 3,587 | 371,900 |
| October 07, 2025 | 3,579 | 3,597 | 3,597 | 3,613 | 3,571 | 319,900 |
| October 06, 2025 | 3,583 | 3,593 | 3,593 | 3,595 | 3,562 | 443,100 |
| October 03, 2025 | 3,542 | 3,551 | 3,551 | 3,574 | 3,538 | 432,200 |
| October 02, 2025 | 3,578 | 3,543 | 3,543 | 3,581 | 3,503 | 494,300 |
| October 01, 2025 | 3,623 | 3,544 | 3,544 | 3,625 | 3,544 | 444,700 |
| September 30, 2025 | 3,624 | 3,621 | 3,621 | 3,636 | 3,589 | 355,000 |