4,880.00
+30(+0.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,870 | 4,850 | 4,850 | 4,920 | 4,810 | 22,300 |
| December 23, 2025 | 4,630 | 4,865 | 4,865 | 4,875 | 4,630 | 44,500 |
| December 22, 2025 | 4,725 | 4,630 | 4,630 | 4,760 | 4,605 | 62,200 |
| December 19, 2025 | 4,860 | 4,745 | 4,745 | 4,860 | 4,715 | 86,400 |
| December 18, 2025 | 4,795 | 4,920 | 4,920 | 5,060 | 4,715 | 324,900 |
| December 17, 2025 | 4,585 | 4,585 | 4,585 | 4,585 | 4,585 | 10,200 |
| December 16, 2025 | 3,880 | 3,885 | 3,885 | 3,910 | 3,860 | 12,900 |
| December 15, 2025 | 3,925 | 3,865 | 3,865 | 3,925 | 3,835 | 12,400 |
| December 12, 2025 | 3,795 | 3,925 | 3,925 | 3,925 | 3,790 | 36,500 |
| December 11, 2025 | 3,785 | 3,770 | 3,770 | 3,790 | 3,735 | 18,300 |
| December 10, 2025 | 3,785 | 3,770 | 3,770 | 3,785 | 3,740 | 12,300 |
| December 09, 2025 | 3,750 | 3,735 | 3,735 | 3,785 | 3,720 | 11,000 |
| December 08, 2025 | 3,700 | 3,785 | 3,785 | 3,785 | 3,690 | 33,500 |
| December 05, 2025 | 3,695 | 3,645 | 3,645 | 3,740 | 3,640 | 45,700 |
| December 04, 2025 | 3,700 | 3,680 | 3,680 | 3,745 | 3,680 | 19,700 |
| December 03, 2025 | 3,810 | 3,715 | 3,715 | 3,810 | 3,715 | 6,600 |
| December 02, 2025 | 3,730 | 3,740 | 3,740 | 3,810 | 3,710 | 13,800 |
| December 01, 2025 | 3,735 | 3,755 | 3,755 | 3,770 | 3,725 | 13,500 |
| November 28, 2025 | 3,740 | 3,725 | 3,725 | 3,780 | 3,725 | 15,900 |
| November 27, 2025 | 3,650 | 3,720 | 3,720 | 3,750 | 3,630 | 23,800 |
| November 26, 2025 | 3,605 | 3,660 | 3,660 | 3,690 | 3,590 | 39,300 |
| November 25, 2025 | 3,655 | 3,600 | 3,600 | 3,655 | 3,580 | 18,100 |
| November 21, 2025 | 3,605 | 3,670 | 3,670 | 3,670 | 3,605 | 10,600 |
| November 20, 2025 | 3,660 | 3,635 | 3,635 | 3,660 | 3,625 | 12,200 |
| November 19, 2025 | 3,640 | 3,660 | 3,660 | 3,690 | 3,625 | 14,500 |
| November 18, 2025 | 3,720 | 3,635 | 3,635 | 3,720 | 3,615 | 15,900 |
| November 17, 2025 | 3,710 | 3,705 | 3,705 | 3,725 | 3,670 | 22,500 |
| November 14, 2025 | 3,735 | 3,710 | 3,710 | 3,780 | 3,680 | 18,800 |
| November 13, 2025 | 3,640 | 3,735 | 3,735 | 3,760 | 3,615 | 22,700 |
| November 12, 2025 | 3,610 | 3,630 | 3,630 | 3,640 | 3,600 | 11,600 |
| November 11, 2025 | 3,610 | 3,610 | 3,610 | 3,630 | 3,550 | 16,500 |
| November 10, 2025 | 3,625 | 3,610 | 3,610 | 3,635 | 3,585 | 13,300 |
| November 07, 2025 | 3,545 | 3,625 | 3,625 | 3,640 | 3,545 | 15,800 |
| November 06, 2025 | 3,540 | 3,615 | 3,615 | 3,630 | 3,530 | 21,800 |
| November 05, 2025 | 3,565 | 3,540 | 3,540 | 3,580 | 3,435 | 62,100 |
| November 04, 2025 | 3,605 | 3,575 | 3,575 | 3,645 | 3,570 | 37,700 |
| October 31, 2025 | 3,765 | 3,675 | 3,675 | 3,795 | 3,675 | 15,500 |
| October 30, 2025 | 3,690 | 3,765 | 3,765 | 3,765 | 3,655 | 20,900 |
| October 29, 2025 | 3,860 | 3,715 | 3,715 | 3,860 | 3,690 | 64,600 |
| October 28, 2025 | 3,830 | 3,865 | 3,865 | 3,890 | 3,800 | 23,300 |
| October 27, 2025 | 3,850 | 3,800 | 3,800 | 3,885 | 3,795 | 24,600 |
| October 24, 2025 | 3,865 | 3,885 | 3,885 | 3,885 | 3,795 | 36,700 |
| October 23, 2025 | 3,930 | 3,880 | 3,880 | 3,935 | 3,855 | 32,300 |
| October 22, 2025 | 3,930 | 4,000 | 4,000 | 4,000 | 3,925 | 32,200 |
| October 21, 2025 | 3,965 | 3,875 | 3,875 | 3,965 | 3,865 | 17,500 |
| October 20, 2025 | 3,875 | 3,965 | 3,965 | 3,965 | 3,875 | 20,900 |
| October 17, 2025 | 3,870 | 3,860 | 3,860 | 3,875 | 3,785 | 19,700 |
| October 16, 2025 | 3,960 | 3,870 | 3,870 | 3,960 | 3,850 | 25,000 |
| October 15, 2025 | 3,825 | 3,930 | 3,930 | 3,960 | 3,815 | 33,200 |
| October 14, 2025 | 3,840 | 3,815 | 3,815 | 3,950 | 3,800 | 40,200 |
| October 10, 2025 | 3,790 | 3,860 | 3,860 | 3,950 | 3,790 | 66,100 |
| October 09, 2025 | 3,705 | 3,750 | 3,750 | 3,770 | 3,685 | 25,600 |
| October 08, 2025 | 3,685 | 3,705 | 3,705 | 3,790 | 3,670 | 54,900 |
| October 07, 2025 | 3,630 | 3,660 | 3,660 | 3,720 | 3,620 | 30,500 |
| October 06, 2025 | 3,670 | 3,640 | 3,640 | 3,800 | 3,635 | 68,600 |
| October 03, 2025 | 3,765 | 3,655 | 3,655 | 3,770 | 3,600 | 81,600 |
| October 02, 2025 | 3,595 | 3,775 | 3,775 | 3,820 | 3,565 | 350,800 |
| October 01, 2025 | 3,460 | 3,460 | 3,460 | 3,460 | 3,460 | 24,400 |
| September 30, 2025 | 2,947 | 2,957 | 2,957 | 2,960 | 2,839 | 102,200 |
| September 29, 2025 | 2,946 | 2,950 | 2,950 | 2,950 | 2,903 | 27,500 |