3,780.00
-10(-0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3,785 | 3,780 | 3,780 | 3,825 | 3,745 | 276,700 |
| December 24, 2025 | 3,740 | 3,790 | 3,790 | 3,915 | 3,730 | 585,400 |
| December 23, 2025 | 3,780 | 3,715 | 3,715 | 3,825 | 3,705 | 353,500 |
| December 22, 2025 | 3,680 | 3,710 | 3,710 | 3,785 | 3,660 | 263,900 |
| December 19, 2025 | 3,590 | 3,610 | 3,610 | 3,655 | 3,545 | 325,200 |
| December 18, 2025 | 3,625 | 3,545 | 3,545 | 3,675 | 3,525 | 429,100 |
| December 17, 2025 | 3,700 | 3,690 | 3,690 | 3,760 | 3,605 | 441,400 |
| December 16, 2025 | 3,970 | 3,750 | 3,750 | 3,995 | 3,740 | 478,000 |
| December 15, 2025 | 3,980 | 3,980 | 3,980 | 4,035 | 3,925 | 305,600 |
| December 12, 2025 | 3,950 | 4,015 | 4,015 | 4,035 | 3,895 | 288,600 |
| December 11, 2025 | 4,030 | 3,880 | 3,880 | 4,035 | 3,850 | 528,200 |
| December 10, 2025 | 4,065 | 4,050 | 4,050 | 4,135 | 3,990 | 713,000 |
| December 09, 2025 | 3,920 | 3,925 | 3,925 | 3,990 | 3,905 | 267,600 |
| December 08, 2025 | 4,000 | 3,970 | 3,970 | 4,060 | 3,935 | 437,000 |
| December 05, 2025 | 3,900 | 3,930 | 3,930 | 3,965 | 3,820 | 331,000 |
| December 04, 2025 | 3,855 | 3,880 | 3,880 | 3,985 | 3,820 | 609,900 |
| December 03, 2025 | 3,865 | 3,880 | 3,880 | 3,915 | 3,775 | 642,200 |
| December 02, 2025 | 4,070 | 3,870 | 3,870 | 4,165 | 3,870 | 788,600 |
| December 01, 2025 | 4,140 | 4,055 | 4,055 | 4,190 | 3,950 | 756,200 |
| November 28, 2025 | 4,170 | 4,070 | 4,070 | 4,210 | 4,035 | 855,500 |
| November 27, 2025 | 4,210 | 4,135 | 4,135 | 4,380 | 4,065 | 2.12M |
| November 26, 2025 | 3,870 | 4,140 | 4,140 | 4,170 | 3,830 | 1.93M |
| November 25, 2025 | 3,730 | 3,860 | 3,860 | 3,880 | 3,645 | 871,100 |
| November 21, 2025 | 3,630 | 3,660 | 3,660 | 3,750 | 3,605 | 737,800 |
| November 20, 2025 | 3,645 | 3,770 | 3,770 | 3,815 | 3,590 | 841,000 |
| November 19, 2025 | 3,545 | 3,525 | 3,525 | 3,580 | 3,325 | 724,800 |
| November 18, 2025 | 3,560 | 3,495 | 3,495 | 3,685 | 3,460 | 848,800 |
| November 17, 2025 | 3,675 | 3,630 | 3,630 | 3,770 | 3,510 | 1.19M |
| November 14, 2025 | 3,220 | 3,595 | 3,595 | 3,745 | 3,220 | 1.46M |
| November 13, 2025 | 3,320 | 3,275 | 3,275 | 3,325 | 3,255 | 560,000 |
| November 12, 2025 | 3,080 | 3,320 | 3,320 | 3,340 | 3,045 | 599,500 |
| November 11, 2025 | 3,060 | 3,085 | 3,085 | 3,120 | 3,045 | 288,400 |
| November 10, 2025 | 3,010 | 3,080 | 3,080 | 3,140 | 2,960 | 381,800 |
| November 07, 2025 | 2,990 | 3,035 | 3,035 | 3,095 | 2,990 | 250,900 |
| November 06, 2025 | 3,090 | 3,130 | 3,130 | 3,140 | 3,035 | 295,900 |
| November 05, 2025 | 3,090 | 3,130 | 3,130 | 3,140 | 3,035 | 495,400 |
| November 04, 2025 | 3,050 | 3,025 | 3,025 | 3,115 | 2,919 | 826,600 |
| October 31, 2025 | 3,090 | 3,045 | 3,045 | 3,095 | 3,020 | 238,800 |
| October 30, 2025 | 3,090 | 3,045 | 3,045 | 3,095 | 3,020 | 238,800 |
| October 29, 2025 | 3,075 | 2,996 | 2,996 | 3,100 | 2,984 | 296,200 |
| October 28, 2025 | 3,120 | 3,015 | 3,015 | 3,120 | 3,000 | 305,300 |
| October 27, 2025 | 3,160 | 3,110 | 3,110 | 3,190 | 3,050 | 467,500 |
| October 24, 2025 | 3,025 | 3,130 | 3,130 | 3,155 | 2,994 | 468,000 |
| October 23, 2025 | 2,975 | 3,015 | 3,015 | 3,015 | 2,927 | 455,100 |
| October 22, 2025 | 2,917 | 3,035 | 3,035 | 3,155 | 2,849 | 774,100 |
| October 21, 2025 | 3,115 | 2,912 | 2,912 | 3,180 | 2,905 | 760,300 |
| October 20, 2025 | 2,840 | 2,966 | 2,966 | 2,966 | 2,820 | 288,100 |
| October 17, 2025 | 2,792 | 2,808 | 2,808 | 2,839 | 2,783 | 113,700 |
| October 16, 2025 | 2,878 | 2,842 | 2,842 | 2,886 | 2,840 | 189,600 |
| October 15, 2025 | 2,750 | 2,845 | 2,845 | 2,865 | 2,750 | 203,000 |
| October 14, 2025 | 2,689 | 2,723 | 2,723 | 2,869 | 2,687 | 503,000 |
| October 10, 2025 | 2,789 | 2,696 | 2,696 | 2,789 | 2,693 | 198,600 |
| October 09, 2025 | 2,852 | 2,821 | 2,821 | 2,870 | 2,820 | 141,300 |
| October 08, 2025 | 2,839 | 2,845 | 2,845 | 2,860 | 2,816 | 143,500 |
| October 07, 2025 | 2,855 | 2,840 | 2,840 | 2,885 | 2,836 | 175,800 |
| October 06, 2025 | 2,842 | 2,855 | 2,855 | 2,859 | 2,793 | 203,700 |
| October 03, 2025 | 2,693 | 2,742 | 2,742 | 2,775 | 2,689 | 137,500 |
| October 02, 2025 | 2,745 | 2,743 | 2,743 | 2,785 | 2,718 | 132,700 |
| October 01, 2025 | 2,822 | 2,741 | 2,741 | 2,822 | 2,734 | 189,700 |
| September 30, 2025 | 2,908 | 2,872 | 2,872 | 2,908 | 2,839 | 149,000 |