4,005.00
+15(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,970 | 3,990 | 3,990 | 3,995 | 3,970 | 118,500 |
| December 23, 2025 | 3,965 | 3,970 | 3,970 | 3,985 | 3,945 | 466,000 |
| December 22, 2025 | 4,060 | 4,005 | 4,005 | 4,075 | 4,000 | 185,000 |
| December 19, 2025 | 4,035 | 4,005 | 4,005 | 4,045 | 3,995 | 100,700 |
| December 18, 2025 | 4,075 | 4,025 | 4,025 | 4,110 | 4,025 | 68,600 |
| December 17, 2025 | 4,070 | 4,065 | 4,065 | 4,090 | 4,050 | 57,200 |
| December 16, 2025 | 4,005 | 4,040 | 4,040 | 4,060 | 3,995 | 182,800 |
| December 15, 2025 | 4,055 | 4,105 | 4,105 | 4,130 | 4,050 | 28,200 |
| December 12, 2025 | 4,040 | 4,025 | 4,025 | 4,065 | 4,000 | 20,000 |
| December 11, 2025 | 4,060 | 4,010 | 4,010 | 4,060 | 3,975 | 32,200 |
| December 10, 2025 | 4,075 | 4,060 | 4,060 | 4,100 | 4,060 | 12,200 |
| December 09, 2025 | 4,110 | 4,075 | 4,075 | 4,110 | 4,035 | 23,600 |
| December 08, 2025 | 4,140 | 4,115 | 4,115 | 4,170 | 4,110 | 20,600 |
| December 05, 2025 | 4,165 | 4,110 | 4,110 | 4,165 | 4,110 | 15,200 |
| December 04, 2025 | 4,155 | 4,165 | 4,165 | 4,185 | 4,145 | 15,600 |
| December 03, 2025 | 4,165 | 4,140 | 4,140 | 4,185 | 4,110 | 14,700 |
| December 02, 2025 | 4,150 | 4,185 | 4,185 | 4,210 | 4,150 | 9,500 |
| December 01, 2025 | 4,185 | 4,155 | 4,155 | 4,200 | 4,135 | 11,900 |
| November 28, 2025 | 4,170 | 4,205 | 4,205 | 4,220 | 4,150 | 13,500 |
| November 27, 2025 | 4,180 | 4,175 | 4,175 | 4,200 | 4,150 | 7,000 |
| November 26, 2025 | 4,170 | 4,180 | 4,180 | 4,220 | 4,165 | 7,400 |
| November 25, 2025 | 4,180 | 4,170 | 4,170 | 4,190 | 4,145 | 6,100 |
| November 21, 2025 | 4,085 | 4,170 | 4,170 | 4,175 | 4,085 | 10,400 |
| November 20, 2025 | 4,065 | 4,105 | 4,105 | 4,135 | 4,045 | 11,600 |
| November 19, 2025 | 4,060 | 4,065 | 4,065 | 4,085 | 4,005 | 17,200 |
| November 18, 2025 | 4,125 | 4,105 | 4,105 | 4,125 | 4,055 | 14,500 |
| November 17, 2025 | 4,150 | 4,125 | 4,125 | 4,230 | 4,100 | 10,100 |
| November 14, 2025 | 4,115 | 4,175 | 4,175 | 4,215 | 4,080 | 17,800 |
| November 13, 2025 | 4,105 | 4,120 | 4,120 | 4,175 | 4,105 | 9,900 |
| November 12, 2025 | 4,075 | 4,135 | 4,135 | 4,145 | 4,075 | 12,000 |
| November 11, 2025 | 4,050 | 4,075 | 4,075 | 4,080 | 4,005 | 14,600 |
| November 10, 2025 | 4,030 | 4,020 | 4,020 | 4,050 | 4,000 | 8,500 |
| November 07, 2025 | 4,000 | 4,005 | 4,005 | 4,030 | 3,970 | 14,600 |
| November 06, 2025 | 3,900 | 4,000 | 4,000 | 4,030 | 3,885 | 22,100 |
| November 05, 2025 | 3,900 | 4,000 | 4,000 | 4,030 | 3,885 | 59,000 |
| November 04, 2025 | 3,930 | 3,880 | 3,880 | 3,950 | 3,810 | 59,000 |
| October 31, 2025 | 3,820 | 3,835 | 3,835 | 3,860 | 3,810 | 9,000 |
| October 30, 2025 | 3,820 | 3,835 | 3,835 | 3,860 | 3,810 | 10,600 |
| October 29, 2025 | 3,910 | 3,810 | 3,810 | 3,910 | 3,800 | 14,300 |
| October 28, 2025 | 3,970 | 3,880 | 3,880 | 3,970 | 3,880 | 21,800 |
| October 27, 2025 | 3,990 | 4,010 | 4,010 | 4,015 | 3,970 | 7,500 |
| October 24, 2025 | 4,000 | 3,960 | 3,960 | 4,000 | 3,960 | 4,000 |
| October 23, 2025 | 3,980 | 3,960 | 3,960 | 4,000 | 3,950 | 7,000 |
| October 22, 2025 | 3,960 | 3,970 | 3,970 | 3,990 | 3,960 | 5,200 |
| October 21, 2025 | 3,945 | 3,960 | 3,960 | 4,000 | 3,945 | 6,200 |
| October 20, 2025 | 3,940 | 3,945 | 3,945 | 3,980 | 3,930 | 5,500 |
| October 17, 2025 | 3,915 | 3,915 | 3,915 | 3,930 | 3,890 | 4,000 |
| October 16, 2025 | 3,900 | 3,915 | 3,915 | 3,925 | 3,900 | 5,500 |
| October 15, 2025 | 3,885 | 3,895 | 3,895 | 3,945 | 3,885 | 8,200 |
| October 14, 2025 | 3,895 | 3,865 | 3,865 | 3,920 | 3,830 | 15,600 |
| October 10, 2025 | 3,930 | 3,895 | 3,895 | 3,935 | 3,880 | 19,900 |
| October 09, 2025 | 3,960 | 3,970 | 3,970 | 3,975 | 3,935 | 8,000 |
| October 08, 2025 | 3,950 | 3,955 | 3,955 | 4,000 | 3,950 | 7,200 |
| October 07, 2025 | 3,990 | 3,965 | 3,965 | 4,005 | 3,965 | 7,200 |
| October 06, 2025 | 3,945 | 3,990 | 3,990 | 4,000 | 3,935 | 12,700 |
| October 03, 2025 | 3,900 | 3,915 | 3,915 | 3,965 | 3,900 | 9,300 |
| October 02, 2025 | 3,935 | 3,880 | 3,880 | 3,950 | 3,880 | 11,300 |
| October 01, 2025 | 4,010 | 3,930 | 3,930 | 4,010 | 3,920 | 12,500 |
| September 30, 2025 | 4,080 | 4,000 | 4,000 | 4,080 | 4,000 | 8,800 |
| September 29, 2025 | 4,100 | 4,040 | 4,040 | 4,100 | 4,035 | 8,700 |