3,568.00
+9(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,606 | 3,559 | 3,559 | 3,606 | 3,558 | 158,700 |
| December 23, 2025 | 3,610 | 3,605 | 3,605 | 3,618 | 3,579 | 186,000 |
| December 22, 2025 | 3,595 | 3,606 | 3,606 | 3,613 | 3,542 | 322,000 |
| December 19, 2025 | 3,486 | 3,530 | 3,530 | 3,530 | 3,466 | 590,200 |
| December 18, 2025 | 3,450 | 3,467 | 3,467 | 3,479 | 3,422 | 347,600 |
| December 17, 2025 | 3,442 | 3,478 | 3,478 | 3,491 | 3,435 | 226,700 |
| December 16, 2025 | 3,541 | 3,447 | 3,447 | 3,554 | 3,435 | 279,000 |
| December 15, 2025 | 3,536 | 3,571 | 3,571 | 3,576 | 3,520 | 229,200 |
| December 12, 2025 | 3,563 | 3,583 | 3,583 | 3,594 | 3,530 | 282,000 |
| December 11, 2025 | 3,550 | 3,523 | 3,523 | 3,562 | 3,498 | 224,400 |
| December 10, 2025 | 3,543 | 3,519 | 3,519 | 3,581 | 3,519 | 311,100 |
| December 09, 2025 | 3,500 | 3,512 | 3,512 | 3,548 | 3,491 | 208,200 |
| December 08, 2025 | 3,477 | 3,508 | 3,508 | 3,519 | 3,464 | 359,200 |
| December 05, 2025 | 3,422 | 3,435 | 3,435 | 3,457 | 3,407 | 149,500 |
| December 04, 2025 | 3,390 | 3,458 | 3,458 | 3,504 | 3,388 | 268,100 |
| December 03, 2025 | 3,395 | 3,394 | 3,394 | 3,414 | 3,360 | 250,800 |
| December 02, 2025 | 3,421 | 3,369 | 3,369 | 3,428 | 3,369 | 251,400 |
| December 01, 2025 | 3,411 | 3,383 | 3,383 | 3,450 | 3,382 | 163,500 |
| November 28, 2025 | 3,371 | 3,423 | 3,423 | 3,428 | 3,353 | 272,800 |
| November 27, 2025 | 3,342 | 3,377 | 3,377 | 3,380 | 3,333 | 467,700 |
| November 26, 2025 | 3,245 | 3,322 | 3,322 | 3,336 | 3,245 | 273,800 |
| November 25, 2025 | 3,305 | 3,251 | 3,251 | 3,376 | 3,247 | 352,700 |
| November 21, 2025 | 3,200 | 3,246 | 3,246 | 3,262 | 3,188 | 475,200 |
| November 20, 2025 | 3,265 | 3,284 | 3,284 | 3,332 | 3,250 | 484,800 |
| November 19, 2025 | 3,259 | 3,197 | 3,197 | 3,274 | 3,185 | 531,300 |
| November 18, 2025 | 3,459 | 3,299 | 3,299 | 3,508 | 3,299 | 732,700 |
| November 17, 2025 | 3,195 | 3,529 | 3,529 | 3,529 | 3,195 | 1.08M |
| November 14, 2025 | 3,096 | 3,158 | 3,158 | 3,193 | 3,090 | 484,700 |
| November 13, 2025 | 3,164 | 3,138 | 3,138 | 3,198 | 3,110 | 542,900 |
| November 12, 2025 | 3,065 | 3,077 | 3,077 | 3,116 | 3,044 | 311,000 |
| November 11, 2025 | 3,091 | 3,065 | 3,065 | 3,104 | 3,041 | 455,300 |
| November 10, 2025 | 3,098 | 3,073 | 3,073 | 3,176 | 3,068 | 740,500 |
| November 07, 2025 | 2,903.5 | 2,900 | 2,900 | 2,922.5 | 2,857.5 | 396,300 |
| November 06, 2025 | 2,951 | 2,951 | 2,951 | 2,984.5 | 2,936 | 360,400 |
| November 05, 2025 | 2,878 | 2,901 | 2,901 | 2,913.5 | 2,808.5 | 324,900 |
| November 04, 2025 | 2,976 | 2,928 | 2,928 | 3,030 | 2,928 | 417,300 |
| October 31, 2025 | 2,979 | 2,997.5 | 2,997.5 | 3,010 | 2,971 | 349,900 |
| October 30, 2025 | 2,935 | 2,991 | 2,991 | 2,994 | 2,897 | 1.06M |
| October 29, 2025 | 2,900 | 2,907.5 | 2,907.5 | 2,935 | 2,873 | 300,100 |
| October 28, 2025 | 2,927 | 2,899 | 2,899 | 2,935 | 2,877 | 243,400 |
| October 27, 2025 | 2,946.5 | 2,946 | 2,946 | 2,957 | 2,927.5 | 197,800 |
| October 24, 2025 | 2,883 | 2,904 | 2,904 | 2,914 | 2,877.5 | 168,700 |
| October 23, 2025 | 2,877.5 | 2,881 | 2,881 | 2,901 | 2,866.5 | 170,500 |
| October 22, 2025 | 2,886 | 2,903.5 | 2,903.5 | 2,912 | 2,871 | 167,000 |
| October 21, 2025 | 2,831.5 | 2,871 | 2,871 | 2,908 | 2,816.5 | 227,500 |
| October 20, 2025 | 2,759 | 2,830 | 2,830 | 2,830 | 2,734 | 303,700 |
| October 17, 2025 | 2,736.5 | 2,717.5 | 2,717.5 | 2,746.5 | 2,716.5 | 173,900 |
| October 16, 2025 | 2,774 | 2,751 | 2,751 | 2,777.5 | 2,736 | 189,600 |
| October 15, 2025 | 2,710 | 2,746 | 2,746 | 2,746 | 2,696 | 251,600 |
| October 14, 2025 | 2,703 | 2,683 | 2,683 | 2,751 | 2,673.5 | 383,200 |
| October 10, 2025 | 2,866 | 2,795 | 2,795 | 2,889 | 2,795 | 290,800 |
| October 09, 2025 | 2,860.5 | 2,886.5 | 2,886.5 | 2,910 | 2,860 | 241,800 |
| October 08, 2025 | 2,833.5 | 2,872.5 | 2,872.5 | 2,907 | 2,821.5 | 375,500 |
| October 07, 2025 | 2,853 | 2,841 | 2,841 | 2,867 | 2,822.5 | 322,500 |
| October 06, 2025 | 2,847 | 2,853 | 2,853 | 2,860 | 2,821 | 649,600 |
| October 03, 2025 | 2,660 | 2,697 | 2,697 | 2,715 | 2,655 | 257,100 |
| October 02, 2025 | 2,658.5 | 2,681 | 2,681 | 2,691 | 2,630 | 239,600 |
| October 01, 2025 | 2,667 | 2,662 | 2,662 | 2,676.5 | 2,625 | 235,500 |
| September 30, 2025 | 2,705.5 | 2,700 | 2,700 | 2,723.5 | 2,700 | 239,600 |
| September 29, 2025 | 2,739 | 2,710.5 | 2,710.5 | 2,754.5 | 2,702 | 198,600 |