4,460.00
-20(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4,500 | 4,460 | 4,460 | 4,500 | 4,415 | 129,200 |
| December 24, 2025 | 4,540 | 4,480 | 4,480 | 4,550 | 4,450 | 165,500 |
| December 23, 2025 | 4,540 | 4,540 | 4,540 | 4,575 | 4,500 | 214,500 |
| December 22, 2025 | 4,580 | 4,530 | 4,530 | 4,600 | 4,490 | 251,600 |
| December 19, 2025 | 4,370 | 4,510 | 4,510 | 4,545 | 4,335 | 345,400 |
| December 18, 2025 | 4,355 | 4,320 | 4,320 | 4,400 | 4,285 | 210,500 |
| December 17, 2025 | 4,475 | 4,405 | 4,405 | 4,490 | 4,350 | 259,500 |
| December 16, 2025 | 4,550 | 4,480 | 4,480 | 4,590 | 4,470 | 171,400 |
| December 15, 2025 | 4,560 | 4,610 | 4,610 | 4,620 | 4,510 | 214,700 |
| December 12, 2025 | 4,475 | 4,560 | 4,560 | 4,590 | 4,445 | 337,700 |
| December 11, 2025 | 4,560 | 4,430 | 4,430 | 4,610 | 4,430 | 287,100 |
| December 10, 2025 | 4,670 | 4,520 | 4,520 | 4,670 | 4,505 | 291,500 |
| December 09, 2025 | 4,725 | 4,625 | 4,625 | 4,780 | 4,615 | 311,900 |
| December 08, 2025 | 4,710 | 4,750 | 4,750 | 4,795 | 4,680 | 449,000 |
| December 05, 2025 | 4,755 | 4,760 | 4,760 | 4,815 | 4,615 | 744,000 |
| December 04, 2025 | 4,460 | 4,545 | 4,545 | 4,580 | 4,460 | 305,400 |
| December 03, 2025 | 4,550 | 4,475 | 4,475 | 4,625 | 4,475 | 408,500 |
| December 02, 2025 | 4,515 | 4,520 | 4,520 | 4,595 | 4,475 | 315,400 |
| December 01, 2025 | 4,680 | 4,550 | 4,550 | 4,725 | 4,520 | 549,600 |
| November 28, 2025 | 4,415 | 4,570 | 4,570 | 4,600 | 4,410 | 477,700 |
| November 27, 2025 | 4,500 | 4,400 | 4,400 | 4,500 | 4,395 | 401,900 |
| November 26, 2025 | 4,305 | 4,345 | 4,345 | 4,380 | 4,270 | 308,400 |
| November 25, 2025 | 4,305 | 4,320 | 4,320 | 4,375 | 4,270 | 354,900 |
| November 21, 2025 | 4,220 | 4,225 | 4,225 | 4,300 | 4,205 | 222,500 |
| November 20, 2025 | 4,355 | 4,350 | 4,350 | 4,405 | 4,300 | 284,900 |
| November 19, 2025 | 4,290 | 4,215 | 4,215 | 4,320 | 4,175 | 395,900 |
| November 18, 2025 | 4,380 | 4,325 | 4,325 | 4,410 | 4,265 | 431,800 |
| November 17, 2025 | 4,395 | 4,430 | 4,430 | 4,515 | 4,370 | 348,900 |
| November 14, 2025 | 4,365 | 4,365 | 4,365 | 4,440 | 4,330 | 359,500 |
| November 13, 2025 | 4,435 | 4,485 | 4,485 | 4,500 | 4,405 | 339,800 |
| November 12, 2025 | 4,310 | 4,410 | 4,410 | 4,465 | 4,275 | 556,500 |
| November 11, 2025 | 4,250 | 4,240 | 4,240 | 4,260 | 4,175 | 268,500 |
| November 10, 2025 | 4,300 | 4,200 | 4,200 | 4,380 | 4,200 | 534,300 |
| November 07, 2025 | 4,125 | 4,290 | 4,290 | 4,300 | 4,050 | 646,000 |
| November 06, 2025 | 4,145 | 4,120 | 4,120 | 4,185 | 4,110 | 316,800 |
| November 05, 2025 | 4,145 | 4,120 | 4,120 | 4,185 | 4,110 | 516,100 |
| November 04, 2025 | 4,125 | 4,130 | 4,130 | 4,185 | 3,975 | 786,000 |
| October 31, 2025 | 4,230 | 4,140 | 4,140 | 4,250 | 4,080 | 612,700 |
| October 30, 2025 | 4,065 | 4,160 | 4,160 | 4,205 | 4,065 | 742,900 |
| October 29, 2025 | 4,295 | 4,085 | 4,085 | 4,340 | 4,075 | 588,300 |
| October 28, 2025 | 4,375 | 4,175 | 4,175 | 4,380 | 4,175 | 847,900 |
| October 27, 2025 | 4,300 | 4,420 | 4,420 | 4,420 | 4,175 | 1.3M |
| October 24, 2025 | 3,890 | 3,950 | 3,950 | 4,015 | 3,870 | 505,800 |
| October 23, 2025 | 3,945 | 3,885 | 3,885 | 4,095 | 3,880 | 684,700 |
| October 22, 2025 | 3,700 | 3,805 | 3,805 | 3,820 | 3,695 | 329,600 |
| October 21, 2025 | 3,825 | 3,685 | 3,685 | 3,835 | 3,680 | 264,000 |
| October 20, 2025 | 3,800 | 3,795 | 3,795 | 3,835 | 3,715 | 261,500 |
| October 17, 2025 | 3,635 | 3,735 | 3,735 | 3,755 | 3,620 | 367,100 |
| October 16, 2025 | 3,750 | 3,635 | 3,635 | 3,790 | 3,625 | 321,500 |
| October 15, 2025 | 3,570 | 3,745 | 3,745 | 3,770 | 3,570 | 367,800 |
| October 14, 2025 | 3,485 | 3,545 | 3,545 | 3,550 | 3,475 | 436,400 |
| October 10, 2025 | 3,660 | 3,555 | 3,555 | 3,690 | 3,535 | 289,500 |
| October 09, 2025 | 3,665 | 3,700 | 3,700 | 3,715 | 3,635 | 184,800 |
| October 08, 2025 | 3,620 | 3,670 | 3,670 | 3,710 | 3,620 | 229,000 |
| October 07, 2025 | 3,650 | 3,630 | 3,630 | 3,665 | 3,580 | 221,300 |
| October 06, 2025 | 3,600 | 3,655 | 3,655 | 3,675 | 3,595 | 310,600 |
| October 03, 2025 | 3,420 | 3,450 | 3,450 | 3,460 | 3,400 | 189,300 |
| October 02, 2025 | 3,470 | 3,405 | 3,405 | 3,475 | 3,375 | 278,500 |
| October 01, 2025 | 3,555 | 3,475 | 3,475 | 3,555 | 3,430 | 247,300 |
| September 30, 2025 | 3,600 | 3,585 | 3,585 | 3,625 | 3,555 | 210,400 |
