3,765.00
+95(+2.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,680 | 3,670 | 3,670 | 3,695 | 3,650 | 125,800 |
| December 23, 2025 | 3,655 | 3,680 | 3,680 | 3,685 | 3,640 | 145,600 |
| December 22, 2025 | 3,710 | 3,655 | 3,655 | 3,715 | 3,640 | 172,900 |
| December 19, 2025 | 3,705 | 3,725 | 3,725 | 3,735 | 3,680 | 96,400 |
| December 18, 2025 | 3,710 | 3,710 | 3,710 | 3,740 | 3,705 | 88,400 |
| December 17, 2025 | 3,750 | 3,715 | 3,715 | 3,765 | 3,665 | 98,100 |
| December 16, 2025 | 3,810 | 3,770 | 3,770 | 3,810 | 3,760 | 81,900 |
| December 15, 2025 | 3,805 | 3,810 | 3,810 | 3,825 | 3,795 | 58,400 |
| December 12, 2025 | 3,810 | 3,805 | 3,805 | 3,865 | 3,800 | 67,300 |
| December 11, 2025 | 3,795 | 3,785 | 3,785 | 3,810 | 3,760 | 63,800 |
| December 10, 2025 | 3,845 | 3,795 | 3,795 | 3,880 | 3,795 | 69,100 |
| December 09, 2025 | 3,900 | 3,865 | 3,865 | 3,920 | 3,830 | 53,000 |
| December 08, 2025 | 3,840 | 3,865 | 3,865 | 3,885 | 3,840 | 40,500 |
| December 05, 2025 | 3,850 | 3,840 | 3,840 | 3,875 | 3,840 | 79,600 |
| December 04, 2025 | 3,855 | 3,865 | 3,865 | 3,885 | 3,840 | 60,200 |
| December 03, 2025 | 3,860 | 3,850 | 3,850 | 3,890 | 3,840 | 70,300 |
| December 02, 2025 | 3,905 | 3,860 | 3,860 | 3,925 | 3,860 | 80,400 |
| December 01, 2025 | 4,060 | 3,920 | 3,920 | 4,060 | 3,920 | 98,200 |
| November 28, 2025 | 4,040 | 4,065 | 4,065 | 4,065 | 4,020 | 82,600 |
| November 27, 2025 | 3,990 | 4,010 | 4,010 | 4,050 | 3,975 | 122,400 |
| November 26, 2025 | 4,000 | 4,050 | 4,050 | 4,055 | 3,985 | 237,000 |
| November 25, 2025 | 4,000 | 3,975 | 3,975 | 4,015 | 3,970 | 108,600 |
| November 21, 2025 | 3,950 | 4,000 | 4,000 | 4,025 | 3,950 | 83,500 |
| November 20, 2025 | 3,950 | 3,945 | 3,945 | 3,980 | 3,935 | 64,700 |
| November 19, 2025 | 3,905 | 3,925 | 3,925 | 3,965 | 3,905 | 48,200 |
| November 18, 2025 | 3,945 | 3,905 | 3,905 | 3,980 | 3,900 | 87,300 |
| November 17, 2025 | 4,015 | 3,940 | 3,940 | 4,020 | 3,940 | 68,500 |
| November 14, 2025 | 4,080 | 4,015 | 4,015 | 4,095 | 4,015 | 102,100 |
| November 13, 2025 | 4,100 | 4,035 | 4,035 | 4,105 | 4,030 | 84,000 |
| November 12, 2025 | 4,060 | 4,065 | 4,065 | 4,110 | 4,045 | 100,200 |
| November 11, 2025 | 4,065 | 4,035 | 4,035 | 4,070 | 4,000 | 85,700 |
| November 10, 2025 | 3,950 | 3,995 | 3,995 | 4,020 | 3,945 | 61,500 |
| November 07, 2025 | 3,850 | 3,940 | 3,940 | 3,955 | 3,850 | 72,600 |
| November 06, 2025 | 3,910 | 3,880 | 3,880 | 3,935 | 3,880 | 105,300 |
| November 05, 2025 | 3,960 | 3,920 | 3,920 | 3,970 | 3,865 | 117,300 |
| November 04, 2025 | 4,000 | 3,940 | 3,940 | 4,015 | 3,935 | 105,300 |
| October 31, 2025 | 4,000 | 4,020 | 4,020 | 4,045 | 3,990 | 75,000 |
| October 30, 2025 | 3,945 | 4,000 | 4,000 | 4,020 | 3,935 | 119,500 |
| October 29, 2025 | 4,085 | 3,970 | 3,970 | 4,090 | 3,960 | 167,800 |
| October 28, 2025 | 4,165 | 4,105 | 4,105 | 4,190 | 4,105 | 136,300 |
| October 27, 2025 | 4,130 | 4,165 | 4,165 | 4,190 | 4,130 | 75,900 |
| October 24, 2025 | 4,140 | 4,120 | 4,120 | 4,170 | 4,115 | 102,400 |
| October 23, 2025 | 4,240 | 4,160 | 4,160 | 4,255 | 4,140 | 177,500 |
| October 22, 2025 | 4,275 | 4,275 | 4,275 | 4,305 | 4,240 | 99,400 |
| October 21, 2025 | 4,240 | 4,285 | 4,285 | 4,305 | 4,200 | 141,200 |
| October 20, 2025 | 4,230 | 4,245 | 4,245 | 4,245 | 4,200 | 108,200 |
| October 17, 2025 | 4,180 | 4,175 | 4,175 | 4,200 | 4,155 | 107,300 |
| October 16, 2025 | 4,230 | 4,200 | 4,200 | 4,245 | 4,185 | 102,400 |
| October 15, 2025 | 4,200 | 4,230 | 4,230 | 4,260 | 4,155 | 140,600 |
| October 14, 2025 | 4,220 | 4,200 | 4,200 | 4,315 | 4,190 | 290,500 |
| October 10, 2025 | 4,385 | 4,290 | 4,290 | 4,390 | 4,240 | 431,800 |
| October 09, 2025 | 4,780 | 4,315 | 4,315 | 4,790 | 4,305 | 1.01M |
| October 08, 2025 | 4,705 | 4,790 | 4,790 | 4,790 | 4,690 | 253,300 |
| October 07, 2025 | 4,700 | 4,705 | 4,705 | 4,740 | 4,640 | 163,300 |
| October 06, 2025 | 4,670 | 4,675 | 4,675 | 4,685 | 4,615 | 87,500 |
| October 03, 2025 | 4,455 | 4,545 | 4,545 | 4,555 | 4,455 | 56,400 |
| October 02, 2025 | 4,540 | 4,470 | 4,470 | 4,590 | 4,450 | 70,300 |
| October 01, 2025 | 4,670 | 4,550 | 4,550 | 4,675 | 4,540 | 70,400 |
| September 30, 2025 | 4,685 | 4,715 | 4,715 | 4,715 | 4,605 | 75,100 |
| September 29, 2025 | 4,735 | 4,685 | 4,685 | 4,760 | 4,625 | 76,600 |