4,465.00
+20(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,470 | 4,445 | 4,445 | 4,495 | 4,435 | 57,100 |
| December 23, 2025 | 4,480 | 4,470 | 4,470 | 4,500 | 4,465 | 46,200 |
| December 22, 2025 | 4,440 | 4,480 | 4,480 | 4,485 | 4,410 | 118,600 |
| December 19, 2025 | 4,335 | 4,400 | 4,400 | 4,410 | 4,335 | 59,400 |
| December 18, 2025 | 4,325 | 4,350 | 4,350 | 4,365 | 4,320 | 42,800 |
| December 17, 2025 | 4,330 | 4,330 | 4,330 | 4,350 | 4,300 | 58,600 |
| December 16, 2025 | 4,425 | 4,330 | 4,330 | 4,440 | 4,330 | 74,100 |
| December 15, 2025 | 4,385 | 4,430 | 4,430 | 4,435 | 4,385 | 64,700 |
| December 12, 2025 | 4,390 | 4,425 | 4,425 | 4,425 | 4,355 | 76,100 |
| December 11, 2025 | 4,375 | 4,320 | 4,320 | 4,385 | 4,320 | 55,900 |
| December 10, 2025 | 4,345 | 4,380 | 4,380 | 4,380 | 4,325 | 73,900 |
| December 09, 2025 | 4,310 | 4,320 | 4,320 | 4,340 | 4,305 | 37,100 |
| December 08, 2025 | 4,285 | 4,315 | 4,315 | 4,330 | 4,285 | 46,000 |
| December 05, 2025 | 4,315 | 4,280 | 4,280 | 4,330 | 4,280 | 48,800 |
| December 04, 2025 | 4,265 | 4,325 | 4,325 | 4,325 | 4,260 | 49,800 |
| December 03, 2025 | 4,290 | 4,265 | 4,265 | 4,295 | 4,250 | 51,200 |
| December 02, 2025 | 4,335 | 4,275 | 4,275 | 4,360 | 4,275 | 48,500 |
| December 01, 2025 | 4,370 | 4,335 | 4,335 | 4,375 | 4,320 | 70,900 |
| November 28, 2025 | 4,325 | 4,380 | 4,380 | 4,380 | 4,325 | 74,300 |
| November 27, 2025 | 4,300 | 4,325 | 4,325 | 4,335 | 4,285 | 67,600 |
| November 26, 2025 | 4,255 | 4,285 | 4,285 | 4,285 | 4,245 | 51,100 |
| November 25, 2025 | 4,265 | 4,245 | 4,245 | 4,275 | 4,220 | 47,000 |
| November 21, 2025 | 4,185 | 4,240 | 4,240 | 4,240 | 4,185 | 61,600 |
| November 20, 2025 | 4,170 | 4,220 | 4,220 | 4,220 | 4,150 | 74,500 |
| November 19, 2025 | 4,120 | 4,130 | 4,130 | 4,140 | 4,100 | 54,600 |
| November 18, 2025 | 4,165 | 4,115 | 4,115 | 4,185 | 4,110 | 63,600 |
| November 17, 2025 | 4,195 | 4,160 | 4,160 | 4,215 | 4,160 | 76,800 |
| November 14, 2025 | 4,225 | 4,215 | 4,215 | 4,250 | 4,190 | 72,400 |
| November 13, 2025 | 4,270 | 4,250 | 4,250 | 4,270 | 4,215 | 42,600 |
| November 12, 2025 | 4,160 | 4,240 | 4,240 | 4,240 | 4,160 | 77,900 |
| November 11, 2025 | 4,195 | 4,185 | 4,185 | 4,195 | 4,125 | 60,500 |
| November 10, 2025 | 4,200 | 4,195 | 4,195 | 4,200 | 4,165 | 46,600 |
| November 07, 2025 | 4,165 | 4,170 | 4,170 | 4,175 | 4,100 | 61,700 |
| November 06, 2025 | 4,135 | 4,180 | 4,180 | 4,195 | 4,120 | 68,700 |
| November 05, 2025 | 4,110 | 4,100 | 4,100 | 4,110 | 4,020 | 115,400 |
| November 04, 2025 | 4,225 | 4,115 | 4,115 | 4,235 | 4,115 | 177,300 |
| October 31, 2025 | 4,335 | 4,280 | 4,280 | 4,370 | 4,280 | 93,800 |
| October 30, 2025 | 4,275 | 4,370 | 4,370 | 4,370 | 4,260 | 99,000 |
| October 29, 2025 | 4,290 | 4,245 | 4,245 | 4,310 | 4,245 | 71,400 |
| October 28, 2025 | 4,385 | 4,280 | 4,280 | 4,385 | 4,280 | 78,900 |
| October 27, 2025 | 4,350 | 4,385 | 4,385 | 4,385 | 4,350 | 60,300 |
| October 24, 2025 | 4,375 | 4,345 | 4,345 | 4,380 | 4,340 | 50,400 |
| October 23, 2025 | 4,350 | 4,365 | 4,365 | 4,375 | 4,335 | 57,700 |
| October 22, 2025 | 4,310 | 4,365 | 4,365 | 4,370 | 4,305 | 81,700 |
| October 21, 2025 | 4,365 | 4,315 | 4,315 | 4,375 | 4,315 | 51,000 |
| October 20, 2025 | 4,325 | 4,335 | 4,335 | 4,340 | 4,310 | 81,100 |
| October 17, 2025 | 4,285 | 4,280 | 4,280 | 4,310 | 4,275 | 40,600 |
| October 16, 2025 | 4,340 | 4,330 | 4,330 | 4,350 | 4,300 | 63,100 |
| October 15, 2025 | 4,255 | 4,315 | 4,315 | 4,325 | 4,255 | 53,000 |
| October 14, 2025 | 4,150 | 4,225 | 4,225 | 4,265 | 4,140 | 87,300 |
| October 10, 2025 | 4,310 | 4,210 | 4,210 | 4,330 | 4,210 | 95,300 |
| October 09, 2025 | 4,325 | 4,370 | 4,370 | 4,370 | 4,325 | 54,800 |
| October 08, 2025 | 4,360 | 4,335 | 4,335 | 4,380 | 4,325 | 61,000 |
| October 07, 2025 | 4,300 | 4,360 | 4,360 | 4,370 | 4,300 | 92,500 |
| October 06, 2025 | 4,355 | 4,305 | 4,305 | 4,380 | 4,295 | 103,500 |
| October 03, 2025 | 4,220 | 4,285 | 4,285 | 4,300 | 4,220 | 56,400 |
| October 02, 2025 | 4,205 | 4,255 | 4,255 | 4,255 | 4,200 | 86,400 |
| October 01, 2025 | 4,250 | 4,175 | 4,175 | 4,260 | 4,170 | 110,200 |
| September 30, 2025 | 4,335 | 4,275 | 4,275 | 4,345 | 4,230 | 150,400 |
| September 29, 2025 | 4,315 | 4,335 | 4,335 | 4,365 | 4,280 | 130,200 |