4,207.00
+12(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4,230 | 4,207 | 4,207 | 4,230 | 4,174 | 147,000 |
| December 24, 2025 | 4,213 | 4,195 | 4,195 | 4,215 | 4,180 | 202,500 |
| December 23, 2025 | 4,187 | 4,197 | 4,197 | 4,222 | 4,176 | 247,500 |
| December 22, 2025 | 4,202 | 4,219 | 4,219 | 4,237 | 4,177 | 446,200 |
| December 19, 2025 | 4,170 | 4,139 | 4,139 | 4,207 | 4,139 | 708,600 |
| December 18, 2025 | 4,195 | 4,153 | 4,153 | 4,195 | 4,123 | 304,900 |
| December 17, 2025 | 4,199 | 4,141 | 4,141 | 4,199 | 4,086 | 413,000 |
| December 16, 2025 | 4,208 | 4,199 | 4,199 | 4,235 | 4,172 | 481,800 |
| December 15, 2025 | 4,154 | 4,242 | 4,242 | 4,248 | 4,125 | 623,100 |
| December 12, 2025 | 4,103 | 4,115 | 4,115 | 4,125 | 4,079 | 530,000 |
| December 11, 2025 | 4,210 | 4,098 | 4,098 | 4,210 | 4,090 | 305,600 |
| December 10, 2025 | 4,150 | 4,176 | 4,176 | 4,210 | 4,150 | 425,900 |
| December 09, 2025 | 4,081 | 4,134 | 4,134 | 4,151 | 4,073 | 376,100 |
| December 08, 2025 | 4,116 | 4,106 | 4,106 | 4,127 | 4,058 | 301,800 |
| December 05, 2025 | 4,100 | 4,077 | 4,077 | 4,121 | 4,060 | 366,000 |
| December 04, 2025 | 4,054 | 4,090 | 4,090 | 4,107 | 4,033 | 341,700 |
| December 03, 2025 | 4,051 | 4,028 | 4,028 | 4,063 | 4,000 | 334,800 |
| December 02, 2025 | 4,100 | 4,032 | 4,032 | 4,121 | 4,019 | 394,200 |
| December 01, 2025 | 4,080 | 4,077 | 4,077 | 4,103 | 4,014 | 521,200 |
| November 28, 2025 | 4,030 | 4,055 | 4,055 | 4,077 | 4,012 | 1.08M |
| November 27, 2025 | 4,052 | 4,026 | 4,026 | 4,089 | 4,026 | 358,000 |
| November 26, 2025 | 4,015 | 4,052 | 4,052 | 4,052 | 4,001 | 554,300 |
| November 25, 2025 | 4,010 | 3,983 | 3,983 | 4,017 | 3,956 | 478,600 |
| November 21, 2025 | 3,948 | 3,991 | 3,991 | 4,010 | 3,920 | 684,100 |
| November 20, 2025 | 3,983 | 3,990 | 3,990 | 4,018 | 3,947 | 733,500 |
| November 19, 2025 | 3,885 | 3,927 | 3,927 | 3,938 | 3,842 | 666,600 |
| November 18, 2025 | 3,897 | 3,898 | 3,898 | 3,945 | 3,879 | 705,000 |
| November 17, 2025 | 3,900 | 3,947 | 3,947 | 3,947 | 3,841 | 909,200 |
| November 14, 2025 | 3,778 | 3,882 | 3,882 | 3,883 | 3,753 | 1.1M |
| November 13, 2025 | 3,745 | 3,758 | 3,758 | 3,773 | 3,720 | 700,800 |
| November 12, 2025 | 3,681 | 3,795 | 3,795 | 3,795 | 3,632 | 1.15M |
| November 11, 2025 | 3,640 | 3,581 | 3,581 | 3,640 | 3,542 | 566,700 |
| November 10, 2025 | 3,547 | 3,605 | 3,605 | 3,618 | 3,539 | 515,800 |
| November 07, 2025 | 3,490 | 3,508 | 3,508 | 3,519 | 3,482 | 299,200 |
| November 06, 2025 | 3,492 | 3,492 | 3,492 | 3,533 | 3,468 | 484,800 |
| November 05, 2025 | 3,499 | 3,502 | 3,502 | 3,519 | 3,404 | 546,000 |
| November 04, 2025 | 3,520 | 3,555 | 3,555 | 3,590 | 3,516 | 371,200 |
| October 31, 2025 | 3,548 | 3,518 | 3,518 | 3,559 | 3,504 | 422,900 |
| October 30, 2025 | 3,489 | 3,524 | 3,524 | 3,543 | 3,477 | 1.56M |
| October 29, 2025 | 3,516 | 3,476 | 3,476 | 3,540 | 3,471 | 449,200 |
| October 28, 2025 | 3,623 | 3,527 | 3,527 | 3,626 | 3,527 | 551,200 |
| October 27, 2025 | 3,627 | 3,620 | 3,620 | 3,628 | 3,593 | 619,300 |
| October 24, 2025 | 3,628 | 3,617 | 3,617 | 3,650 | 3,591 | 554,000 |
| October 23, 2025 | 3,595 | 3,659 | 3,659 | 3,668 | 3,582 | 698,100 |
| October 22, 2025 | 3,480 | 3,581 | 3,581 | 3,588 | 3,478 | 734,400 |
| October 21, 2025 | 3,520 | 3,489 | 3,489 | 3,536 | 3,489 | 570,100 |
| October 20, 2025 | 3,484 | 3,501 | 3,501 | 3,508 | 3,457 | 433,900 |
| October 17, 2025 | 3,473 | 3,444 | 3,444 | 3,501 | 3,444 | 490,900 |
| October 16, 2025 | 3,507 | 3,483 | 3,483 | 3,529 | 3,468 | 426,100 |
| October 15, 2025 | 3,454 | 3,507 | 3,507 | 3,507 | 3,440 | 379,900 |
| October 14, 2025 | 3,462 | 3,433 | 3,433 | 3,520 | 3,410 | 610,400 |
| October 10, 2025 | 3,630 | 3,486 | 3,486 | 3,630 | 3,486 | 615,500 |
| October 09, 2025 | 3,550 | 3,666 | 3,666 | 3,671 | 3,545 | 624,700 |
| October 08, 2025 | 3,558 | 3,580 | 3,580 | 3,598 | 3,556 | 440,600 |
| October 07, 2025 | 3,552 | 3,533 | 3,533 | 3,587 | 3,530 | 373,500 |
| October 06, 2025 | 3,567 | 3,536 | 3,536 | 3,567 | 3,503 | 483,800 |
| October 03, 2025 | 3,451 | 3,452 | 3,452 | 3,498 | 3,439 | 556,200 |
| October 02, 2025 | 3,468 | 3,498 | 3,498 | 3,513 | 3,465 | 527,300 |
| October 01, 2025 | 3,511 | 3,486 | 3,486 | 3,538 | 3,466 | 722,500 |
| September 30, 2025 | 3,585 | 3,581 | 3,581 | 3,601 | 3,500 | 968,500 |