2,932.00
+2(+0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2,929 | 2,929 | 2,929 | 2,943 | 2,896 | 284,600 |
| December 24, 2025 | 2,932 | 2,930 | 2,930 | 2,974 | 2,927 | 393,400 |
| December 23, 2025 | 2,880 | 2,924 | 2,924 | 2,927 | 2,870 | 441,500 |
| December 22, 2025 | 2,980 | 2,868 | 2,868 | 3,015 | 2,854 | 583,000 |
| December 19, 2025 | 2,919 | 2,962 | 2,962 | 3,025 | 2,905 | 898,300 |
| December 18, 2025 | 2,846 | 2,856 | 2,856 | 2,895 | 2,815 | 360,900 |
| December 17, 2025 | 2,802 | 2,807 | 2,807 | 2,819 | 2,760 | 283,500 |
| December 16, 2025 | 2,861 | 2,790 | 2,790 | 2,871 | 2,788 | 376,500 |
| December 15, 2025 | 2,870 | 2,887 | 2,887 | 2,926 | 2,867 | 301,900 |
| December 12, 2025 | 2,852 | 2,865 | 2,865 | 2,877 | 2,835 | 373,400 |
| December 11, 2025 | 2,919 | 2,851 | 2,851 | 2,928 | 2,815 | 663,900 |
| December 10, 2025 | 3,000 | 2,940 | 2,940 | 3,020 | 2,940 | 449,600 |
| December 09, 2025 | 3,055 | 3,000 | 3,000 | 3,060 | 2,993 | 363,600 |
| December 08, 2025 | 3,040 | 3,070 | 3,070 | 3,115 | 3,030 | 256,700 |
| December 05, 2025 | 3,070 | 3,020 | 3,020 | 3,075 | 3,005 | 247,100 |
| December 04, 2025 | 3,040 | 3,080 | 3,080 | 3,085 | 3,010 | 295,300 |
| December 03, 2025 | 3,080 | 3,015 | 3,015 | 3,095 | 3,015 | 253,700 |
| December 02, 2025 | 3,165 | 3,095 | 3,095 | 3,175 | 3,090 | 290,400 |
| December 01, 2025 | 3,280 | 3,155 | 3,155 | 3,295 | 3,150 | 369,300 |
| November 28, 2025 | 3,390 | 3,290 | 3,290 | 3,410 | 3,275 | 410,200 |
| November 27, 2025 | 3,300 | 3,405 | 3,405 | 3,405 | 3,300 | 364,200 |
| November 26, 2025 | 3,245 | 3,295 | 3,295 | 3,310 | 3,240 | 199,300 |
| November 25, 2025 | 3,335 | 3,220 | 3,220 | 3,335 | 3,195 | 562,800 |
| November 21, 2025 | 3,100 | 3,330 | 3,330 | 3,345 | 3,100 | 626,800 |
| November 20, 2025 | 3,080 | 3,075 | 3,075 | 3,100 | 3,030 | 385,500 |
| November 19, 2025 | 3,055 | 3,070 | 3,070 | 3,100 | 2,967 | 369,500 |
| November 18, 2025 | 3,075 | 3,070 | 3,070 | 3,140 | 3,055 | 391,200 |
| November 17, 2025 | 3,185 | 3,200 | 3,200 | 3,215 | 3,090 | 466,100 |
| November 14, 2025 | 3,175 | 3,075 | 3,075 | 3,195 | 3,050 | 876,500 |
| November 13, 2025 | 3,140 | 3,035 | 3,035 | 3,140 | 3,000 | 616,500 |
| November 12, 2025 | 3,050 | 3,120 | 3,120 | 3,130 | 3,040 | 295,500 |
| November 11, 2025 | 3,050 | 3,035 | 3,035 | 3,085 | 3,020 | 152,900 |
| November 10, 2025 | 3,015 | 3,025 | 3,025 | 3,045 | 2,991 | 165,300 |
| November 07, 2025 | 2,952 | 2,999 | 2,999 | 3,010 | 2,950 | 175,300 |
| November 06, 2025 | 3,015 | 2,960 | 2,960 | 3,020 | 2,960 | 247,500 |
| November 05, 2025 | 3,035 | 3,015 | 3,015 | 3,040 | 2,919 | 279,200 |
| November 04, 2025 | 3,035 | 3,045 | 3,045 | 3,055 | 3,000 | 208,700 |
| October 31, 2025 | 3,040 | 3,075 | 3,075 | 3,090 | 3,020 | 188,800 |
| October 30, 2025 | 2,999 | 3,005 | 3,005 | 3,035 | 2,997 | 178,500 |
| October 29, 2025 | 3,050 | 2,999 | 2,999 | 3,050 | 2,992 | 195,200 |
| October 28, 2025 | 3,150 | 3,050 | 3,050 | 3,150 | 3,050 | 224,400 |
| October 27, 2025 | 3,155 | 3,175 | 3,175 | 3,185 | 3,130 | 218,500 |
| October 24, 2025 | 3,225 | 3,165 | 3,165 | 3,275 | 3,160 | 276,700 |
| October 23, 2025 | 3,200 | 3,170 | 3,170 | 3,240 | 3,170 | 164,900 |
| October 22, 2025 | 3,225 | 3,230 | 3,230 | 3,265 | 3,205 | 323,000 |
| October 21, 2025 | 3,155 | 3,205 | 3,205 | 3,220 | 3,105 | 344,600 |
| October 20, 2025 | 3,035 | 3,150 | 3,150 | 3,165 | 3,035 | 261,700 |
| October 17, 2025 | 3,035 | 2,996 | 2,996 | 3,045 | 2,976 | 226,900 |
| October 16, 2025 | 3,120 | 3,060 | 3,060 | 3,135 | 3,060 | 131,700 |
| October 15, 2025 | 3,100 | 3,080 | 3,080 | 3,110 | 3,070 | 173,800 |
| October 14, 2025 | 3,100 | 3,085 | 3,085 | 3,135 | 3,070 | 277,300 |
| October 10, 2025 | 3,185 | 3,145 | 3,145 | 3,190 | 3,120 | 271,100 |
| October 09, 2025 | 3,180 | 3,215 | 3,215 | 3,225 | 3,175 | 209,900 |
| October 08, 2025 | 3,250 | 3,180 | 3,180 | 3,290 | 3,170 | 239,900 |
| October 07, 2025 | 3,250 | 3,250 | 3,250 | 3,265 | 3,180 | 252,400 |
| October 06, 2025 | 3,235 | 3,230 | 3,230 | 3,245 | 3,190 | 223,300 |
| October 03, 2025 | 3,190 | 3,175 | 3,175 | 3,250 | 3,170 | 245,800 |
| October 02, 2025 | 3,250 | 3,190 | 3,190 | 3,265 | 3,175 | 219,000 |
| October 01, 2025 | 3,350 | 3,265 | 3,265 | 3,385 | 3,250 | 275,600 |
| September 30, 2025 | 3,400 | 3,410 | 3,410 | 3,425 | 3,350 | 181,100 |