4,813.00
-11(-0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4,868 | 4,813 | 4,813 | 4,868 | 4,762 | 206,200 |
| December 24, 2025 | 4,828 | 4,824 | 4,824 | 4,864 | 4,791 | 214,400 |
| December 23, 2025 | 4,787 | 4,826 | 4,826 | 4,895 | 4,741 | 348,900 |
| December 22, 2025 | 4,700 | 4,684 | 4,684 | 4,822 | 4,595 | 705,500 |
| December 19, 2025 | 5,011 | 4,682 | 4,682 | 5,210 | 4,520 | 1.22M |
| December 18, 2025 | 4,976 | 4,982 | 4,982 | 5,017 | 4,938 | 163,100 |
| December 17, 2025 | 4,981 | 5,015 | 5,015 | 5,030 | 4,911 | 161,100 |
| December 16, 2025 | 5,063 | 4,955 | 4,955 | 5,063 | 4,939 | 250,800 |
| December 15, 2025 | 4,970 | 5,099 | 5,099 | 5,110 | 4,948 | 227,300 |
| December 12, 2025 | 5,005 | 5,001 | 5,001 | 5,020 | 4,960 | 222,900 |
| December 11, 2025 | 5,020 | 4,935 | 4,935 | 5,068 | 4,931 | 225,100 |
| December 10, 2025 | 4,959 | 4,997 | 4,997 | 5,017 | 4,926 | 233,000 |
| December 09, 2025 | 4,893 | 4,907 | 4,907 | 4,949 | 4,845 | 279,200 |
| December 08, 2025 | 4,799 | 4,920 | 4,920 | 4,944 | 4,786 | 210,600 |
| December 05, 2025 | 4,751 | 4,766 | 4,766 | 4,834 | 4,750 | 223,600 |
| December 04, 2025 | 4,748 | 4,751 | 4,751 | 4,762 | 4,701 | 181,600 |
| December 03, 2025 | 4,701 | 4,748 | 4,748 | 4,756 | 4,680 | 195,500 |
| December 02, 2025 | 4,784 | 4,699 | 4,699 | 4,808 | 4,662 | 230,400 |
| December 01, 2025 | 4,713 | 4,808 | 4,808 | 4,812 | 4,690 | 346,800 |
| November 28, 2025 | 4,761 | 4,660 | 4,660 | 4,778 | 4,654 | 446,400 |
| November 27, 2025 | 4,690 | 4,769 | 4,769 | 4,797 | 4,609 | 338,800 |
| November 26, 2025 | 4,575 | 4,612.5 | 4,612.5 | 4,653 | 4,575 | 277,800 |
| November 25, 2025 | 4,477.5 | 4,512.5 | 4,512.5 | 4,545.5 | 4,399.5 | 383,200 |
| November 21, 2025 | 4,368 | 4,338.5 | 4,338.5 | 4,407.5 | 4,300 | 299,000 |
| November 20, 2025 | 4,329.5 | 4,368 | 4,368 | 4,393.5 | 4,290 | 273,400 |
| November 19, 2025 | 4,295 | 4,254.5 | 4,254.5 | 4,319.5 | 4,220 | 351,000 |
| November 18, 2025 | 4,405.5 | 4,230.5 | 4,230.5 | 4,432 | 4,209.5 | 297,400 |
| November 17, 2025 | 4,371 | 4,408.5 | 4,408.5 | 4,438 | 4,300.5 | 279,200 |
| November 14, 2025 | 4,444 | 4,371 | 4,371 | 4,474.5 | 4,335.5 | 196,200 |
| November 13, 2025 | 4,477.5 | 4,444 | 4,444 | 4,490 | 4,414 | 223,600 |
| November 12, 2025 | 4,452 | 4,475.5 | 4,475.5 | 4,490 | 4,416 | 262,200 |
| November 11, 2025 | 4,335.5 | 4,432.5 | 4,432.5 | 4,454 | 4,283.5 | 307,800 |
| November 10, 2025 | 4,412.5 | 4,316 | 4,316 | 4,440 | 4,270.5 | 363,600 |
| November 07, 2025 | 4,122 | 4,387.5 | 4,387.5 | 4,399 | 4,078 | 1.24M |
| November 06, 2025 | 4,200 | 4,078 | 4,078 | 4,269.5 | 3,917 | 1.05M |
| November 05, 2025 | 4,110.5 | 4,157.5 | 4,157.5 | 4,178.5 | 3,996.5 | 469,600 |
| November 04, 2025 | 4,132 | 4,135.5 | 4,135.5 | 4,175 | 4,104 | 271,800 |
| October 31, 2025 | 4,000 | 4,129 | 4,129 | 4,129 | 3,961.5 | 519,200 |
| October 30, 2025 | 3,980 | 4,000 | 4,000 | 4,025 | 3,955 | 2.43M |
| October 29, 2025 | 3,950 | 3,950 | 3,950 | 4,000 | 3,945 | 256,000 |
| October 28, 2025 | 4,020 | 3,960 | 3,960 | 4,025 | 3,950 | 300,400 |
| October 27, 2025 | 4,020 | 4,045 | 4,045 | 4,045 | 4,005 | 155,200 |
| October 24, 2025 | 3,985 | 3,985 | 3,985 | 3,990 | 3,950 | 145,600 |
| October 23, 2025 | 3,990 | 3,960 | 3,960 | 3,995 | 3,955 | 214,000 |
| October 22, 2025 | 3,820 | 3,950 | 3,950 | 3,970 | 3,820 | 282,200 |
| October 21, 2025 | 3,805 | 3,845 | 3,845 | 3,865 | 3,805 | 179,600 |
| October 20, 2025 | 3,820 | 3,795 | 3,795 | 3,840 | 3,775 | 135,800 |
| October 17, 2025 | 3,790 | 3,770 | 3,770 | 3,805 | 3,730 | 143,800 |
| October 16, 2025 | 3,800 | 3,765 | 3,765 | 3,800 | 3,730 | 242,400 |
| October 15, 2025 | 3,765 | 3,780 | 3,780 | 3,810 | 3,750 | 219,000 |
| October 14, 2025 | 3,705 | 3,750 | 3,750 | 3,815 | 3,700 | 306,200 |
| October 10, 2025 | 3,840 | 3,775 | 3,775 | 3,875 | 3,725 | 322,600 |
| October 09, 2025 | 3,875 | 3,890 | 3,890 | 3,895 | 3,865 | 249,800 |
| October 08, 2025 | 3,900 | 3,860 | 3,860 | 3,950 | 3,845 | 263,600 |
| October 07, 2025 | 3,975 | 3,915 | 3,915 | 4,000 | 3,910 | 299,400 |
| October 06, 2025 | 3,985 | 3,935 | 3,935 | 4,015 | 3,875 | 290,800 |
| October 03, 2025 | 3,865 | 3,940 | 3,940 | 3,940 | 3,865 | 367,800 |
| October 02, 2025 | 3,940 | 3,865 | 3,865 | 3,980 | 3,820 | 455,600 |
| October 01, 2025 | 4,025 | 3,945 | 3,945 | 4,025 | 3,895 | 524,000 |
| September 30, 2025 | 4,005 | 4,040 | 4,040 | 4,040 | 3,990 | 246,600 |