3,449.00
+73(+2.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,381 | 3,376 | 3,376 | 3,420 | 3,364 | 204,500 |
| December 23, 2025 | 3,327 | 3,364 | 3,364 | 3,398 | 3,319 | 231,200 |
| December 22, 2025 | 3,266 | 3,292 | 3,292 | 3,311 | 3,254 | 252,300 |
| December 19, 2025 | 3,246 | 3,295 | 3,295 | 3,305 | 3,241 | 190,400 |
| December 18, 2025 | 3,243 | 3,245 | 3,245 | 3,261 | 3,206 | 201,000 |
| December 17, 2025 | 3,260 | 3,201 | 3,201 | 3,278 | 3,191 | 220,700 |
| December 16, 2025 | 3,288 | 3,255 | 3,255 | 3,288 | 3,255 | 197,200 |
| December 15, 2025 | 3,320 | 3,294 | 3,294 | 3,327 | 3,242 | 334,100 |
| December 12, 2025 | 3,230 | 3,319 | 3,319 | 3,335 | 3,230 | 326,300 |
| December 11, 2025 | 3,369 | 3,300 | 3,300 | 3,394 | 3,300 | 264,700 |
| December 10, 2025 | 3,400 | 3,369 | 3,369 | 3,408 | 3,362 | 176,900 |
| December 09, 2025 | 3,419 | 3,416 | 3,416 | 3,439 | 3,370 | 160,800 |
| December 08, 2025 | 3,437 | 3,419 | 3,419 | 3,464 | 3,419 | 162,500 |
| December 05, 2025 | 3,410 | 3,409 | 3,409 | 3,425 | 3,373 | 197,300 |
| December 04, 2025 | 3,380 | 3,410 | 3,410 | 3,421 | 3,362 | 237,900 |
| December 03, 2025 | 3,400 | 3,397 | 3,397 | 3,425 | 3,369 | 376,400 |
| December 02, 2025 | 3,457 | 3,402 | 3,402 | 3,472 | 3,402 | 266,300 |
| December 01, 2025 | 3,630 | 3,509 | 3,509 | 3,650 | 3,489 | 198,600 |
| November 28, 2025 | 3,683 | 3,650 | 3,650 | 3,703 | 3,647 | 174,600 |
| November 27, 2025 | 3,658 | 3,684 | 3,684 | 3,709 | 3,646 | 221,700 |
| November 26, 2025 | 3,680 | 3,650 | 3,650 | 3,690 | 3,634 | 276,000 |
| November 25, 2025 | 3,675 | 3,642 | 3,642 | 3,689 | 3,629 | 253,000 |
| November 21, 2025 | 3,646 | 3,651 | 3,651 | 3,680 | 3,617 | 199,500 |
| November 20, 2025 | 3,604 | 3,639 | 3,639 | 3,660 | 3,604 | 188,300 |
| November 19, 2025 | 3,607 | 3,601 | 3,601 | 3,645 | 3,571 | 200,100 |
| November 18, 2025 | 3,665 | 3,607 | 3,607 | 3,682 | 3,605 | 200,300 |
| November 17, 2025 | 3,667 | 3,664 | 3,664 | 3,692 | 3,611 | 214,000 |
| November 14, 2025 | 3,615 | 3,650 | 3,650 | 3,663 | 3,609 | 198,600 |
| November 13, 2025 | 3,632 | 3,615 | 3,615 | 3,713 | 3,607 | 324,200 |
| November 12, 2025 | 3,694 | 3,641 | 3,641 | 3,741 | 3,575 | 582,200 |
| November 11, 2025 | 3,900 | 3,792 | 3,792 | 3,933 | 3,560 | 502,900 |
| November 10, 2025 | 3,932 | 3,923 | 3,923 | 3,954 | 3,896 | 189,200 |
| November 07, 2025 | 3,889 | 3,922 | 3,922 | 3,925 | 3,845 | 122,900 |
| November 06, 2025 | 3,890 | 3,899 | 3,899 | 3,939 | 3,890 | 203,900 |
| November 05, 2025 | 3,902 | 3,901 | 3,901 | 3,927 | 3,845 | 148,400 |
| November 04, 2025 | 3,800 | 3,902 | 3,902 | 3,912 | 3,791 | 270,500 |
| October 31, 2025 | 3,787 | 3,760 | 3,760 | 3,800 | 3,725 | 156,900 |
| October 30, 2025 | 3,745 | 3,773 | 3,773 | 3,793 | 3,733 | 444,600 |
| October 29, 2025 | 3,850 | 3,733 | 3,733 | 3,875 | 3,714 | 255,000 |
| October 28, 2025 | 3,900 | 3,875 | 3,875 | 3,916 | 3,863 | 154,400 |
| October 27, 2025 | 3,936 | 3,937 | 3,937 | 3,970 | 3,929 | 208,200 |
| October 24, 2025 | 3,900 | 3,936 | 3,936 | 3,936 | 3,882 | 158,600 |
| October 23, 2025 | 3,964 | 3,922 | 3,922 | 3,979 | 3,900 | 169,300 |
| October 22, 2025 | 3,904 | 3,964 | 3,964 | 3,975 | 3,904 | 317,300 |
| October 21, 2025 | 3,945 | 3,925 | 3,925 | 3,980 | 3,876 | 397,800 |
| October 20, 2025 | 4,000 | 3,947 | 3,947 | 4,093 | 3,901 | 797,200 |
| October 17, 2025 | 3,707 | 3,729 | 3,729 | 3,759 | 3,700 | 204,500 |
| October 16, 2025 | 3,721 | 3,707 | 3,707 | 3,747 | 3,679 | 217,100 |
| October 15, 2025 | 3,685 | 3,693 | 3,693 | 3,786 | 3,648 | 302,800 |
| October 14, 2025 | 3,656 | 3,629 | 3,629 | 3,674 | 3,595 | 322,300 |
| October 10, 2025 | 3,703 | 3,698 | 3,698 | 3,711 | 3,659 | 200,900 |
| October 09, 2025 | 3,714 | 3,729 | 3,729 | 3,755 | 3,690 | 235,900 |
| October 08, 2025 | 3,737 | 3,732 | 3,732 | 3,816 | 3,732 | 206,600 |
| October 07, 2025 | 3,636 | 3,699 | 3,699 | 3,718 | 3,596 | 461,500 |
| October 06, 2025 | 3,555 | 3,627 | 3,627 | 3,629 | 3,528 | 332,900 |
| October 03, 2025 | 3,478 | 3,524 | 3,524 | 3,547 | 3,457 | 339,500 |
| October 02, 2025 | 3,405 | 3,478 | 3,478 | 3,479 | 3,383 | 420,000 |
| October 01, 2025 | 3,378 | 3,432 | 3,432 | 3,440 | 3,352 | 369,900 |
| September 30, 2025 | 3,439 | 3,415 | 3,415 | 3,444 | 3,390 | 226,800 |
| September 29, 2025 | 3,420 | 3,439 | 3,439 | 3,455 | 3,391 | 225,000 |