4,431.00
+16(+0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4,403 | 4,433 | 4,433 | 4,433 | 4,392 | 183,100 |
| December 24, 2025 | 4,425 | 4,415 | 4,415 | 4,449 | 4,405 | 297,100 |
| December 23, 2025 | 4,421 | 4,430 | 4,430 | 4,462 | 4,415 | 356,800 |
| December 22, 2025 | 4,500 | 4,472 | 4,472 | 4,510 | 4,460 | 510,400 |
| December 19, 2025 | 4,380 | 4,459 | 4,459 | 4,481 | 4,373 | 740,800 |
| December 18, 2025 | 4,401 | 4,363 | 4,363 | 4,414 | 4,341 | 703,400 |
| December 17, 2025 | 4,453 | 4,420 | 4,420 | 4,455 | 4,384 | 610,100 |
| December 16, 2025 | 4,460 | 4,401 | 4,401 | 4,482 | 4,369 | 730,200 |
| December 15, 2025 | 4,383 | 4,459 | 4,459 | 4,483 | 4,365 | 941,000 |
| December 12, 2025 | 4,324 | 4,335 | 4,335 | 4,366 | 4,304 | 686,800 |
| December 11, 2025 | 4,423 | 4,295 | 4,295 | 4,429 | 4,295 | 571,700 |
| December 10, 2025 | 4,365 | 4,401 | 4,401 | 4,448 | 4,350 | 942,400 |
| December 09, 2025 | 4,236 | 4,343 | 4,343 | 4,346 | 4,227 | 776,600 |
| December 08, 2025 | 4,242 | 4,206 | 4,206 | 4,248 | 4,187 | 789,600 |
| December 05, 2025 | 4,121 | 4,127 | 4,127 | 4,233 | 4,070 | 1.27M |
| December 04, 2025 | 4,290 | 4,261 | 4,261 | 4,290 | 4,207 | 578,000 |
| December 03, 2025 | 4,274 | 4,246 | 4,246 | 4,286 | 4,246 | 671,100 |
| December 02, 2025 | 4,228 | 4,265 | 4,265 | 4,270 | 4,225 | 508,600 |
| December 01, 2025 | 4,287 | 4,229 | 4,229 | 4,308 | 4,229 | 589,600 |
| November 28, 2025 | 4,276 | 4,294 | 4,294 | 4,313 | 4,242 | 606,100 |
| November 27, 2025 | 4,270 | 4,251 | 4,251 | 4,292 | 4,231 | 665,200 |
| November 26, 2025 | 4,201 | 4,268 | 4,268 | 4,284 | 4,187 | 743,100 |
| November 25, 2025 | 4,179 | 4,172 | 4,172 | 4,228 | 4,150 | 1.13M |
| November 21, 2025 | 4,156 | 4,175 | 4,175 | 4,239 | 4,156 | 1.14M |
| November 20, 2025 | 4,226 | 4,213 | 4,213 | 4,252 | 4,176 | 593,200 |
| November 19, 2025 | 4,163 | 4,156 | 4,156 | 4,215 | 4,093 | 738,200 |
| November 18, 2025 | 4,280 | 4,152 | 4,152 | 4,304 | 4,140 | 808,600 |
| November 17, 2025 | 4,322 | 4,322 | 4,322 | 4,337 | 4,270 | 641,100 |
| November 14, 2025 | 4,257 | 4,360 | 4,360 | 4,380 | 4,206 | 1.09M |
| November 13, 2025 | 4,306 | 4,381 | 4,381 | 4,381 | 4,224 | 1.74M |
| November 12, 2025 | 4,196 | 4,166 | 4,166 | 4,257 | 3,936 | 5.55M |
| November 11, 2025 | 4,281 | 4,195 | 4,195 | 4,282 | 4,195 | 959,400 |
| November 10, 2025 | 4,308 | 4,293 | 4,293 | 4,331 | 4,285 | 619,100 |
| November 07, 2025 | 4,257 | 4,281 | 4,281 | 4,316 | 4,227 | 780,200 |
| November 06, 2025 | 4,334 | 4,300 | 4,300 | 4,360 | 4,288 | 608,700 |
| November 05, 2025 | 4,334 | 4,300 | 4,300 | 4,360 | 4,288 | 862,300 |
| November 04, 2025 | 4,198 | 4,264 | 4,264 | 4,280 | 4,132 | 862,300 |
| October 31, 2025 | 4,198 | 4,225 | 4,225 | 4,225 | 4,162 | 580,500 |
| October 30, 2025 | 4,198 | 4,225 | 4,225 | 4,225 | 4,162 | 580,500 |
| October 29, 2025 | 4,210 | 4,155 | 4,155 | 4,218 | 4,141 | 564,800 |
| October 28, 2025 | 4,254 | 4,183 | 4,183 | 4,275 | 4,180 | 891,200 |
| October 27, 2025 | 4,300 | 4,290 | 4,290 | 4,306 | 4,252 | 605,200 |
| October 24, 2025 | 4,234 | 4,241 | 4,241 | 4,275 | 4,231 | 525,700 |
| October 23, 2025 | 4,210 | 4,232 | 4,232 | 4,255 | 4,196 | 545,400 |
| October 22, 2025 | 4,204 | 4,215 | 4,215 | 4,233 | 4,158 | 872,900 |
| October 21, 2025 | 4,170 | 4,171 | 4,171 | 4,204 | 4,133 | 609,700 |
| October 20, 2025 | 4,115 | 4,147 | 4,147 | 4,169 | 4,010 | 1.33M |
| October 17, 2025 | 3,989 | 3,936 | 3,936 | 3,993 | 3,936 | 570,000 |
| October 16, 2025 | 4,043 | 3,995 | 3,995 | 4,108 | 3,976 | 645,600 |
| October 15, 2025 | 3,964 | 4,001 | 4,001 | 4,001 | 3,937 | 908,200 |
| October 14, 2025 | 4,012 | 3,934 | 3,934 | 4,080 | 3,932 | 795,300 |
| October 10, 2025 | 4,131 | 4,079 | 4,079 | 4,165 | 4,073 | 596,700 |
| October 09, 2025 | 4,181 | 4,193 | 4,193 | 4,213 | 4,159 | 690,100 |
| October 08, 2025 | 4,130 | 4,180 | 4,180 | 4,197 | 4,120 | 614,600 |
| October 07, 2025 | 4,157 | 4,181 | 4,181 | 4,209 | 4,138 | 763,200 |
| October 06, 2025 | 4,152 | 4,107 | 4,107 | 4,156 | 4,057 | 1.01M |
| October 03, 2025 | 3,985 | 4,061 | 4,061 | 4,084 | 3,985 | 983,000 |
| October 02, 2025 | 3,901 | 3,982 | 3,982 | 3,982 | 3,875 | 916,600 |
| October 01, 2025 | 3,880 | 3,911 | 3,911 | 3,911 | 3,826 | 745,600 |
| September 30, 2025 | 3,974 | 3,931 | 3,931 | 3,974 | 3,907 | 759,800 |