4,065.00
+13(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,131 | 4,052 | 4,052 | 4,131 | 4,051 | 260,700 |
| December 23, 2025 | 4,108 | 4,117 | 4,117 | 4,117 | 4,065 | 294,500 |
| December 22, 2025 | 4,187 | 4,078 | 4,078 | 4,199 | 4,063 | 463,100 |
| December 19, 2025 | 4,110 | 4,187 | 4,187 | 4,192 | 4,098 | 1.07M |
| December 18, 2025 | 4,054 | 4,142 | 4,142 | 4,178 | 4,038 | 675,300 |
| December 17, 2025 | 4,041 | 4,048 | 4,048 | 4,052 | 3,991 | 389,200 |
| December 16, 2025 | 4,056 | 4,012 | 4,012 | 4,056 | 3,999 | 448,900 |
| December 15, 2025 | 4,043 | 4,081 | 4,081 | 4,082 | 4,027 | 432,900 |
| December 12, 2025 | 3,969 | 4,057 | 4,057 | 4,073 | 3,966 | 624,300 |
| December 11, 2025 | 4,038 | 3,960 | 3,960 | 4,044 | 3,960 | 350,700 |
| December 10, 2025 | 4,050 | 4,016 | 4,016 | 4,050 | 4,016 | 423,800 |
| December 09, 2025 | 4,061 | 4,024 | 4,024 | 4,093 | 4,015 | 444,300 |
| December 08, 2025 | 3,981 | 4,077 | 4,077 | 4,077 | 3,973 | 377,300 |
| December 05, 2025 | 4,027 | 3,975 | 3,975 | 4,070 | 3,975 | 412,200 |
| December 04, 2025 | 3,990 | 4,075 | 4,075 | 4,075 | 3,987 | 505,900 |
| December 03, 2025 | 3,989 | 3,997 | 3,997 | 4,026 | 3,959 | 419,900 |
| December 02, 2025 | 4,030 | 4,028 | 4,028 | 4,047 | 3,974 | 479,300 |
| December 01, 2025 | 4,041 | 4,037 | 4,037 | 4,080 | 4,015 | 762,900 |
| November 28, 2025 | 4,041 | 4,025 | 4,025 | 4,054 | 4,018 | 468,000 |
| November 27, 2025 | 4,081 | 4,047 | 4,047 | 4,107 | 4,038 | 521,500 |
| November 26, 2025 | 4,058 | 4,081 | 4,081 | 4,111 | 3,996 | 897,200 |
| November 25, 2025 | 3,930 | 3,918 | 3,918 | 3,950 | 3,880 | 1.02M |
| November 21, 2025 | 3,893 | 3,929 | 3,929 | 3,970 | 3,893 | 1.08M |
| November 20, 2025 | 3,860 | 3,892 | 3,892 | 3,902 | 3,855 | 670,300 |
| November 19, 2025 | 3,869 | 3,848 | 3,848 | 3,895 | 3,810 | 713,100 |
| November 18, 2025 | 3,921 | 3,888 | 3,888 | 3,959 | 3,869 | 582,400 |
| November 17, 2025 | 4,001 | 3,965 | 3,965 | 4,010 | 3,953 | 589,700 |
| November 14, 2025 | 4,013 | 4,029 | 4,029 | 4,058 | 3,999 | 389,300 |
| November 13, 2025 | 4,077 | 4,083 | 4,083 | 4,107 | 4,061 | 409,200 |
| November 12, 2025 | 4,070 | 4,077 | 4,077 | 4,116 | 4,048 | 546,700 |
| November 11, 2025 | 4,044 | 4,070 | 4,070 | 4,103 | 4,015 | 594,900 |
| November 10, 2025 | 4,003 | 4,015 | 4,015 | 4,039 | 3,983 | 1.05M |
| November 07, 2025 | 3,970 | 3,960 | 3,960 | 3,975 | 3,900 | 844,800 |
| November 06, 2025 | 3,975 | 3,998 | 3,998 | 4,033 | 3,951 | 693,100 |
| November 05, 2025 | 4,045 | 3,996 | 3,996 | 4,054 | 3,920 | 1.03M |
| November 04, 2025 | 4,170 | 4,087 | 4,087 | 4,211 | 4,039 | 867,000 |
| October 31, 2025 | 4,085 | 4,210 | 4,210 | 4,411 | 4,085 | 1.47M |
| October 30, 2025 | 4,193 | 4,223 | 4,223 | 4,260 | 4,161 | 915,000 |
| October 29, 2025 | 4,300 | 4,194 | 4,194 | 4,310 | 4,194 | 580,500 |
| October 28, 2025 | 4,345 | 4,277 | 4,277 | 4,410 | 4,262 | 525,800 |
| October 27, 2025 | 4,350 | 4,390 | 4,390 | 4,431 | 4,323 | 442,500 |
| October 24, 2025 | 4,300 | 4,323 | 4,323 | 4,346 | 4,274 | 468,500 |
| October 23, 2025 | 4,300 | 4,321 | 4,321 | 4,338 | 4,263 | 385,300 |
| October 22, 2025 | 4,300 | 4,319 | 4,319 | 4,349 | 4,281 | 743,200 |
| October 21, 2025 | 4,211 | 4,303 | 4,303 | 4,321 | 4,200 | 999,500 |
| October 20, 2025 | 4,137 | 4,141 | 4,141 | 4,168 | 4,100 | 582,600 |
| October 17, 2025 | 4,095 | 4,068 | 4,068 | 4,099 | 4,048 | 717,000 |
| October 16, 2025 | 4,113 | 4,090 | 4,090 | 4,126 | 4,048 | 503,000 |
| October 15, 2025 | 4,105 | 4,105 | 4,105 | 4,130 | 4,082 | 685,600 |
| October 14, 2025 | 4,080 | 4,125 | 4,125 | 4,140 | 4,044 | 826,200 |
| October 10, 2025 | 4,177 | 4,135 | 4,135 | 4,214 | 4,103 | 742,700 |
| October 09, 2025 | 4,308 | 4,288 | 4,288 | 4,314 | 4,198 | 530,400 |
| October 08, 2025 | 4,304 | 4,287 | 4,287 | 4,381 | 4,285 | 457,600 |
| October 07, 2025 | 4,280 | 4,292 | 4,292 | 4,319 | 4,212 | 377,800 |
| October 06, 2025 | 4,301 | 4,283 | 4,283 | 4,313 | 4,238 | 476,300 |
| October 03, 2025 | 4,108 | 4,215 | 4,215 | 4,234 | 4,108 | 376,400 |
| October 02, 2025 | 4,183 | 4,124 | 4,124 | 4,211 | 4,047 | 661,300 |
| October 01, 2025 | 4,211 | 4,211 | 4,211 | 4,251 | 4,181 | 659,400 |
| September 30, 2025 | 4,260 | 4,236 | 4,236 | 4,281 | 4,225 | 503,800 |
| September 29, 2025 | 4,302 | 4,281 | 4,281 | 4,317 | 4,212 | 733,100 |