3,362.00
-17(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,420 | 3,379 | 3,379 | 3,423 | 3,373 | 587,900 |
| December 23, 2025 | 3,364 | 3,390 | 3,390 | 3,393 | 3,348 | 684,700 |
| December 22, 2025 | 3,373 | 3,367 | 3,367 | 3,394 | 3,341 | 997,300 |
| December 19, 2025 | 3,307 | 3,362 | 3,362 | 3,366 | 3,285 | 1.73M |
| December 18, 2025 | 3,260 | 3,272 | 3,272 | 3,294 | 3,255 | 850,300 |
| December 17, 2025 | 3,318 | 3,295 | 3,295 | 3,328 | 3,267 | 1.23M |
| December 16, 2025 | 3,381 | 3,322 | 3,322 | 3,396 | 3,287 | 1.24M |
| December 15, 2025 | 3,395 | 3,381 | 3,381 | 3,417 | 3,368 | 854,500 |
| December 12, 2025 | 3,419 | 3,433 | 3,433 | 3,433 | 3,390 | 1.24M |
| December 11, 2025 | 3,479 | 3,390 | 3,390 | 3,479 | 3,379 | 1.19M |
| December 10, 2025 | 3,426 | 3,451 | 3,451 | 3,462 | 3,399 | 1.22M |
| December 09, 2025 | 3,385 | 3,402 | 3,402 | 3,424 | 3,352 | 1.16M |
| December 08, 2025 | 3,285 | 3,356 | 3,356 | 3,365 | 3,275 | 1.04M |
| December 05, 2025 | 3,282 | 3,297 | 3,297 | 3,298 | 3,254 | 1.44M |
| December 04, 2025 | 3,350 | 3,315 | 3,315 | 3,368 | 3,285 | 2.29M |
| December 03, 2025 | 3,280 | 3,234 | 3,234 | 3,329 | 3,217 | 1.69M |
| December 02, 2025 | 3,205 | 3,291 | 3,291 | 3,297 | 3,180 | 2.56M |
| December 01, 2025 | 3,085 | 3,070 | 3,070 | 3,101 | 3,046 | 1.17M |
| November 28, 2025 | 3,049 | 3,108 | 3,108 | 3,110 | 3,032 | 503,300 |
| November 27, 2025 | 3,034 | 3,052 | 3,052 | 3,058 | 3,020 | 655,100 |
| November 26, 2025 | 2,965 | 3,014 | 3,014 | 3,019 | 2,941 | 1.24M |
| November 25, 2025 | 3,002 | 2,964.5 | 2,964.5 | 3,004 | 2,937.5 | 1.47M |
| November 21, 2025 | 2,946 | 2,951.5 | 2,951.5 | 2,979.5 | 2,938.5 | 1.97M |
| November 20, 2025 | 3,013 | 2,997 | 2,997 | 3,039 | 2,986 | 487,000 |
| November 19, 2025 | 2,989.5 | 2,963 | 2,963 | 2,989.5 | 2,901 | 1.41M |
| November 18, 2025 | 3,010 | 2,996.5 | 2,996.5 | 3,043 | 2,985.5 | 1.7M |
| November 17, 2025 | 3,055 | 3,003 | 3,003 | 3,081 | 3,003 | 1.84M |
| November 14, 2025 | 3,090 | 3,051 | 3,051 | 3,126 | 3,041 | 2.34M |
| November 13, 2025 | 3,077 | 3,118 | 3,118 | 3,120 | 3,057 | 1.58M |
| November 12, 2025 | 3,010 | 3,018 | 3,018 | 3,066 | 2,993.5 | 1.74M |
| November 11, 2025 | 2,967 | 2,993.5 | 2,993.5 | 3,040 | 2,955.5 | 1.93M |
| November 10, 2025 | 2,926.5 | 2,917 | 2,917 | 2,950 | 2,872.5 | 1.38M |
| November 07, 2025 | 2,914 | 2,902 | 2,902 | 2,939.5 | 2,888 | 2.16M |
| November 06, 2025 | 2,791 | 2,916 | 2,916 | 2,997 | 2,780 | 2.16M |
| November 05, 2025 | 2,761 | 2,790 | 2,790 | 2,801 | 2,695.5 | 2.68M |
| November 04, 2025 | 2,651.5 | 2,776.5 | 2,776.5 | 2,798.5 | 2,624 | 3.54M |
| October 31, 2025 | 2,634 | 2,606 | 2,606 | 2,634.5 | 2,588 | 1.39M |
| October 30, 2025 | 2,553.5 | 2,588 | 2,588 | 2,595 | 2,540.5 | 1.1M |
| October 29, 2025 | 2,578.5 | 2,553.5 | 2,553.5 | 2,585.5 | 2,546.5 | 775,700 |
| October 28, 2025 | 2,617.5 | 2,577 | 2,577 | 2,620.5 | 2,568 | 669,400 |
| October 27, 2025 | 2,597 | 2,631 | 2,631 | 2,634.5 | 2,595.5 | 945,500 |
| October 24, 2025 | 2,558 | 2,586 | 2,586 | 2,586 | 2,549.5 | 600,600 |
| October 23, 2025 | 2,537 | 2,550 | 2,550 | 2,550 | 2,525 | 848,300 |
| October 22, 2025 | 2,532 | 2,547 | 2,547 | 2,557 | 2,518 | 687,100 |
| October 21, 2025 | 2,530 | 2,518 | 2,518 | 2,531 | 2,506 | 656,600 |
| October 20, 2025 | 2,500 | 2,504.5 | 2,504.5 | 2,511.5 | 2,472 | 792,300 |
| October 17, 2025 | 2,475 | 2,458.5 | 2,458.5 | 2,481.5 | 2,455 | 1.2M |
| October 16, 2025 | 2,522 | 2,496 | 2,496 | 2,532.5 | 2,484 | 853,900 |
| October 15, 2025 | 2,453 | 2,502.5 | 2,502.5 | 2,505 | 2,447 | 845,500 |
| October 14, 2025 | 2,446.5 | 2,430 | 2,430 | 2,494.5 | 2,428.5 | 1.44M |
| October 10, 2025 | 2,594.5 | 2,514.5 | 2,514.5 | 2,595 | 2,514.5 | 1.14M |
| October 09, 2025 | 2,570 | 2,588.5 | 2,588.5 | 2,592 | 2,568.5 | 1.16M |
| October 08, 2025 | 2,560 | 2,542.5 | 2,542.5 | 2,561 | 2,531.5 | 1.06M |
| October 07, 2025 | 2,550 | 2,565.5 | 2,565.5 | 2,579 | 2,550 | 1.2M |
| October 06, 2025 | 2,584.5 | 2,536 | 2,536 | 2,592.5 | 2,531 | 1.33M |
| October 03, 2025 | 2,461 | 2,497 | 2,497 | 2,497 | 2,456.5 | 796,100 |
| October 02, 2025 | 2,437.5 | 2,461.5 | 2,461.5 | 2,468 | 2,432 | 951,500 |
| October 01, 2025 | 2,454.5 | 2,449 | 2,449 | 2,458.5 | 2,432.5 | 860,100 |
| September 30, 2025 | 2,467 | 2,479.5 | 2,479.5 | 2,488 | 2,462 | 990,300 |
| September 29, 2025 | 2,491 | 2,458 | 2,458 | 2,495 | 2,457 | 785,500 |