4,130.00
+55(+1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4,130 | 4,130 | 4,130 | 4,135 | 4,080 | 41,800 |
| December 24, 2025 | 4,135 | 4,075 | 4,075 | 4,170 | 4,075 | 66,400 |
| December 23, 2025 | 4,080 | 4,170 | 4,170 | 4,200 | 4,075 | 103,500 |
| December 22, 2025 | 4,100 | 4,040 | 4,040 | 4,100 | 4,030 | 50,300 |
| December 19, 2025 | 4,065 | 4,095 | 4,095 | 4,125 | 4,050 | 69,400 |
| December 18, 2025 | 4,020 | 4,045 | 4,045 | 4,065 | 4,000 | 51,400 |
| December 17, 2025 | 4,150 | 4,015 | 4,015 | 4,150 | 3,990 | 76,400 |
| December 16, 2025 | 4,170 | 4,110 | 4,110 | 4,180 | 4,110 | 112,900 |
| December 15, 2025 | 4,105 | 4,170 | 4,170 | 4,190 | 4,080 | 87,200 |
| December 12, 2025 | 4,085 | 4,090 | 4,090 | 4,135 | 4,080 | 50,500 |
| December 11, 2025 | 4,145 | 4,030 | 4,030 | 4,155 | 4,030 | 47,500 |
| December 10, 2025 | 4,095 | 4,115 | 4,115 | 4,140 | 4,055 | 107,600 |
| December 09, 2025 | 4,105 | 4,045 | 4,045 | 4,105 | 4,040 | 112,100 |
| December 08, 2025 | 4,005 | 4,090 | 4,090 | 4,105 | 4,005 | 66,200 |
| December 05, 2025 | 4,040 | 4,005 | 4,005 | 4,065 | 4,000 | 56,800 |
| December 04, 2025 | 4,035 | 4,060 | 4,060 | 4,100 | 3,995 | 107,300 |
| December 03, 2025 | 3,950 | 3,965 | 3,965 | 3,995 | 3,925 | 79,500 |
| December 02, 2025 | 3,980 | 3,980 | 3,980 | 4,010 | 3,955 | 89,000 |
| December 01, 2025 | 4,060 | 3,980 | 3,980 | 4,065 | 3,960 | 111,500 |
| November 28, 2025 | 4,045 | 4,050 | 4,050 | 4,085 | 4,030 | 100,200 |
| November 27, 2025 | 4,060 | 4,075 | 4,075 | 4,110 | 4,040 | 90,300 |
| November 26, 2025 | 4,030 | 4,100 | 4,100 | 4,140 | 3,995 | 230,500 |
| November 25, 2025 | 4,045 | 3,970 | 3,970 | 4,070 | 3,930 | 196,500 |
| November 21, 2025 | 3,960 | 4,115 | 4,115 | 4,115 | 3,960 | 170,600 |
| November 20, 2025 | 3,815 | 3,985 | 3,985 | 4,030 | 3,810 | 199,500 |
| November 19, 2025 | 3,835 | 3,885 | 3,885 | 3,930 | 3,795 | 96,800 |
| November 18, 2025 | 3,920 | 3,840 | 3,840 | 3,925 | 3,835 | 119,100 |
| November 17, 2025 | 3,955 | 3,920 | 3,920 | 3,970 | 3,890 | 85,700 |
| November 14, 2025 | 3,960 | 3,950 | 3,950 | 3,970 | 3,925 | 86,300 |
| November 13, 2025 | 3,985 | 3,950 | 3,950 | 4,000 | 3,945 | 82,800 |
| November 12, 2025 | 3,865 | 3,950 | 3,950 | 3,990 | 3,865 | 102,700 |
| November 11, 2025 | 3,860 | 3,870 | 3,870 | 3,890 | 3,820 | 65,500 |
| November 10, 2025 | 3,840 | 3,885 | 3,885 | 3,905 | 3,800 | 102,000 |
| November 07, 2025 | 3,845 | 3,805 | 3,805 | 3,845 | 3,785 | 95,300 |
| November 06, 2025 | 3,860 | 3,855 | 3,855 | 3,895 | 3,835 | 161,600 |
| November 05, 2025 | 3,850 | 3,875 | 3,875 | 3,895 | 3,745 | 224,400 |
| November 04, 2025 | 3,810 | 3,870 | 3,870 | 3,925 | 3,805 | 217,200 |
| October 31, 2025 | 3,775 | 3,805 | 3,805 | 3,810 | 3,670 | 684,000 |
| October 30, 2025 | 4,110 | 4,110 | 4,110 | 4,200 | 4,090 | 145,400 |
| October 29, 2025 | 4,225 | 4,140 | 4,140 | 4,225 | 4,110 | 77,500 |
| October 28, 2025 | 4,240 | 4,180 | 4,180 | 4,255 | 4,155 | 90,600 |
| October 27, 2025 | 4,245 | 4,265 | 4,265 | 4,310 | 4,235 | 65,400 |
| October 24, 2025 | 4,280 | 4,245 | 4,245 | 4,295 | 4,230 | 77,300 |
| October 23, 2025 | 4,165 | 4,215 | 4,215 | 4,235 | 4,140 | 59,400 |
| October 22, 2025 | 4,185 | 4,165 | 4,165 | 4,200 | 4,165 | 40,700 |
| October 21, 2025 | 4,215 | 4,165 | 4,165 | 4,225 | 4,165 | 46,000 |
| October 20, 2025 | 4,170 | 4,205 | 4,205 | 4,210 | 4,125 | 59,100 |
| October 17, 2025 | 4,135 | 4,100 | 4,100 | 4,135 | 4,070 | 67,000 |
| October 16, 2025 | 4,230 | 4,135 | 4,135 | 4,255 | 4,130 | 58,400 |
| October 15, 2025 | 4,160 | 4,220 | 4,220 | 4,235 | 4,145 | 79,300 |
| October 14, 2025 | 4,170 | 4,125 | 4,125 | 4,185 | 4,110 | 106,200 |
| October 10, 2025 | 4,215 | 4,210 | 4,210 | 4,240 | 4,180 | 78,700 |
| October 09, 2025 | 4,255 | 4,240 | 4,240 | 4,290 | 4,225 | 59,300 |
| October 08, 2025 | 4,295 | 4,250 | 4,250 | 4,315 | 4,230 | 88,600 |
| October 07, 2025 | 4,305 | 4,295 | 4,295 | 4,330 | 4,275 | 85,500 |
| October 06, 2025 | 4,250 | 4,300 | 4,300 | 4,300 | 4,210 | 123,300 |
| October 03, 2025 | 4,075 | 4,170 | 4,170 | 4,185 | 4,055 | 149,600 |
| October 02, 2025 | 4,290 | 4,145 | 4,145 | 4,295 | 4,115 | 137,500 |
| October 01, 2025 | 4,405 | 4,285 | 4,285 | 4,405 | 4,215 | 177,400 |
| September 30, 2025 | 4,360 | 4,425 | 4,425 | 4,475 | 4,345 | 161,400 |