2,896.00
+165(+6.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,748 | 2,731 | 2,731 | 2,772 | 2,724 | 166,500 |
| December 23, 2025 | 2,694 | 2,745 | 2,745 | 2,747 | 2,670 | 186,600 |
| December 22, 2025 | 2,723 | 2,694 | 2,694 | 2,747 | 2,690 | 148,700 |
| December 19, 2025 | 2,674 | 2,721 | 2,721 | 2,731 | 2,665 | 135,000 |
| December 18, 2025 | 2,656 | 2,674 | 2,674 | 2,691 | 2,641 | 143,100 |
| December 17, 2025 | 2,770 | 2,666 | 2,666 | 2,785 | 2,658 | 174,700 |
| December 16, 2025 | 2,845 | 2,749 | 2,749 | 2,845 | 2,749 | 177,100 |
| December 15, 2025 | 2,767 | 2,871 | 2,871 | 2,899 | 2,753 | 239,600 |
| December 12, 2025 | 2,855 | 2,783 | 2,783 | 2,878 | 2,783 | 154,000 |
| December 11, 2025 | 2,903 | 2,845 | 2,845 | 2,920 | 2,845 | 105,300 |
| December 10, 2025 | 2,950 | 2,920 | 2,920 | 2,969 | 2,894 | 103,700 |
| December 09, 2025 | 2,970 | 2,933 | 2,933 | 3,010 | 2,918 | 153,500 |
| December 08, 2025 | 2,834 | 2,975 | 2,975 | 2,995 | 2,834 | 214,700 |
| December 05, 2025 | 2,868 | 2,834 | 2,834 | 2,878 | 2,832 | 95,400 |
| December 04, 2025 | 2,840 | 2,853 | 2,853 | 2,855 | 2,823 | 122,500 |
| December 03, 2025 | 2,879 | 2,855 | 2,855 | 2,909 | 2,835 | 147,800 |
| December 02, 2025 | 2,970 | 2,880 | 2,880 | 2,989 | 2,880 | 201,700 |
| December 01, 2025 | 3,020 | 2,965 | 2,965 | 3,020 | 2,951 | 162,300 |
| November 28, 2025 | 3,030 | 3,025 | 3,025 | 3,040 | 3,000 | 117,000 |
| November 27, 2025 | 2,989 | 3,005 | 3,005 | 3,025 | 2,989 | 82,900 |
| November 26, 2025 | 3,030 | 2,973 | 2,973 | 3,040 | 2,973 | 136,200 |
| November 25, 2025 | 3,090 | 3,000 | 3,000 | 3,095 | 3,000 | 168,100 |
| November 21, 2025 | 2,954 | 2,988 | 2,988 | 3,005 | 2,950 | 138,700 |
| November 20, 2025 | 2,999 | 3,005 | 3,005 | 3,020 | 2,967 | 144,300 |
| November 19, 2025 | 3,000 | 2,965 | 2,965 | 3,045 | 2,957 | 182,700 |
| November 18, 2025 | 3,085 | 3,000 | 3,000 | 3,095 | 3,000 | 165,800 |
| November 17, 2025 | 3,095 | 3,085 | 3,085 | 3,160 | 3,040 | 133,000 |
| November 14, 2025 | 3,100 | 3,095 | 3,095 | 3,180 | 3,070 | 183,400 |
| November 13, 2025 | 3,170 | 3,110 | 3,110 | 3,175 | 3,110 | 113,200 |
| November 12, 2025 | 3,125 | 3,130 | 3,130 | 3,215 | 3,020 | 293,100 |
| November 11, 2025 | 3,255 | 3,100 | 3,100 | 3,295 | 3,080 | 456,600 |
| November 10, 2025 | 3,230 | 3,235 | 3,235 | 3,290 | 3,200 | 163,800 |
| November 07, 2025 | 3,200 | 3,180 | 3,180 | 3,250 | 3,150 | 131,700 |
| November 06, 2025 | 3,315 | 3,215 | 3,215 | 3,320 | 3,210 | 114,300 |
| November 05, 2025 | 3,205 | 3,290 | 3,290 | 3,290 | 3,080 | 217,400 |
| November 04, 2025 | 3,090 | 3,245 | 3,245 | 3,315 | 3,080 | 277,500 |
| October 31, 2025 | 3,070 | 3,115 | 3,115 | 3,175 | 3,070 | 143,100 |
| October 30, 2025 | 3,090 | 3,070 | 3,070 | 3,105 | 3,005 | 244,100 |
| October 29, 2025 | 3,195 | 3,080 | 3,080 | 3,235 | 3,080 | 165,600 |
| October 28, 2025 | 3,250 | 3,150 | 3,150 | 3,255 | 3,150 | 248,500 |
| October 27, 2025 | 3,320 | 3,270 | 3,270 | 3,330 | 3,255 | 217,400 |
| October 24, 2025 | 3,345 | 3,300 | 3,300 | 3,355 | 3,300 | 140,700 |
| October 23, 2025 | 3,350 | 3,335 | 3,335 | 3,385 | 3,305 | 143,100 |
| October 22, 2025 | 3,325 | 3,405 | 3,405 | 3,410 | 3,300 | 210,500 |
| October 21, 2025 | 3,395 | 3,350 | 3,350 | 3,395 | 3,315 | 234,400 |
| October 20, 2025 | 3,405 | 3,380 | 3,380 | 3,405 | 3,305 | 254,300 |
| October 17, 2025 | 3,440 | 3,345 | 3,345 | 3,470 | 3,340 | 257,500 |
| October 16, 2025 | 3,370 | 3,485 | 3,485 | 3,485 | 3,370 | 296,100 |
| October 15, 2025 | 3,265 | 3,320 | 3,320 | 3,370 | 3,265 | 154,500 |
| October 14, 2025 | 3,270 | 3,270 | 3,270 | 3,345 | 3,240 | 257,000 |
| October 10, 2025 | 3,385 | 3,305 | 3,305 | 3,425 | 3,300 | 206,500 |
| October 09, 2025 | 3,360 | 3,430 | 3,430 | 3,430 | 3,330 | 329,100 |
| October 08, 2025 | 3,350 | 3,325 | 3,325 | 3,390 | 3,270 | 384,200 |
| October 07, 2025 | 3,380 | 3,345 | 3,345 | 3,400 | 3,300 | 365,800 |
| October 06, 2025 | 3,540 | 3,375 | 3,375 | 3,550 | 3,370 | 690,600 |
| October 03, 2025 | 3,230 | 3,470 | 3,470 | 3,515 | 3,220 | 692,900 |
| October 02, 2025 | 3,570 | 3,235 | 3,235 | 3,600 | 3,225 | 826,100 |
| October 01, 2025 | 3,860 | 3,530 | 3,530 | 3,870 | 3,530 | 645,100 |
| September 30, 2025 | 3,980 | 3,900 | 3,900 | 3,980 | 3,850 | 307,200 |
| September 29, 2025 | 3,995 | 4,010 | 4,010 | 4,040 | 3,880 | 277,500 |