4,001.00
+105(+2.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 3,939 | 4,001 | 4,001 | 4,030 | 3,904 | 1.02M |
| December 11, 2025 | 4,039 | 3,896 | 3,896 | 4,107 | 3,851 | 1.37M |
| December 10, 2025 | 3,936 | 3,974 | 3,974 | 4,087 | 3,910 | 2M |
| December 09, 2025 | 3,831 | 3,949 | 3,949 | 3,954 | 3,810 | 1.48M |
| December 08, 2025 | 3,837 | 3,853 | 3,853 | 3,981 | 3,796 | 1.79M |
| December 05, 2025 | 3,800 | 3,767 | 3,767 | 3,869 | 3,717 | 1.99M |
| December 04, 2025 | 3,466 | 3,818 | 3,818 | 3,824 | 3,463 | 2.29M |
| December 03, 2025 | 3,512 | 3,431 | 3,431 | 3,559 | 3,431 | 796,200 |
| December 02, 2025 | 3,426 | 3,496 | 3,496 | 3,551 | 3,425 | 1.24M |
| December 01, 2025 | 3,445 | 3,417 | 3,417 | 3,522 | 3,408 | 907,100 |
| November 28, 2025 | 3,330 | 3,401 | 3,401 | 3,411 | 3,315 | 632,700 |
| November 27, 2025 | 3,321 | 3,321 | 3,321 | 3,326 | 3,281 | 485,700 |
| November 26, 2025 | 3,300 | 3,315 | 3,315 | 3,332 | 3,278 | 502,900 |
| November 25, 2025 | 3,334 | 3,266 | 3,266 | 3,339 | 3,244 | 497,200 |
| November 21, 2025 | 3,218 | 3,282 | 3,282 | 3,311 | 3,217 | 611,700 |
| November 20, 2025 | 3,337 | 3,272 | 3,272 | 3,337 | 3,240 | 599,000 |
| November 19, 2025 | 3,307 | 3,226 | 3,226 | 3,326 | 3,196 | 1.14M |
| November 18, 2025 | 3,420 | 3,322 | 3,322 | 3,431 | 3,318 | 1.09M |
| November 17, 2025 | 3,525 | 3,468 | 3,468 | 3,535 | 3,440 | 820,400 |
| November 14, 2025 | 3,486 | 3,528 | 3,528 | 3,532 | 3,477 | 823,700 |
| November 13, 2025 | 3,548 | 3,537 | 3,537 | 3,548 | 3,490 | 809,500 |
| November 12, 2025 | 3,484 | 3,574 | 3,574 | 3,594 | 3,472 | 943,800 |
| November 11, 2025 | 3,435 | 3,449 | 3,449 | 3,471 | 3,417 | 687,900 |
| November 10, 2025 | 3,500 | 3,418 | 3,418 | 3,517 | 3,418 | 952,500 |
| November 07, 2025 | 3,424 | 3,437 | 3,437 | 3,468 | 3,368 | 1.11M |
| November 06, 2025 | 3,610 | 3,458 | 3,458 | 3,629 | 3,458 | 1.66M |
| November 05, 2025 | 3,520 | 3,579 | 3,579 | 3,595 | 3,451 | 1.64M |
| November 04, 2025 | 4,000 | 3,687 | 3,687 | 4,035 | 3,676 | 3.08M |
| October 31, 2025 | 3,937 | 3,872 | 3,872 | 3,938 | 3,842 | 1.34M |
| October 30, 2025 | 3,860 | 3,877 | 3,877 | 3,893 | 3,835 | 835,300 |
| October 29, 2025 | 3,880 | 3,839 | 3,839 | 3,889 | 3,777 | 775,100 |
| October 28, 2025 | 3,896 | 3,853 | 3,853 | 3,921 | 3,844 | 542,600 |
| October 27, 2025 | 3,900 | 3,925 | 3,925 | 3,925 | 3,854 | 913,900 |
| October 24, 2025 | 3,799 | 3,872 | 3,872 | 3,887 | 3,792 | 903,400 |
| October 23, 2025 | 3,778 | 3,792 | 3,792 | 3,830 | 3,767 | 870,000 |
| October 22, 2025 | 3,736 | 3,845 | 3,845 | 3,870 | 3,713 | 1.31M |
| October 21, 2025 | 3,740 | 3,725 | 3,725 | 3,797 | 3,689 | 679,800 |
| October 20, 2025 | 3,717 | 3,733 | 3,733 | 3,764 | 3,700 | 850,200 |
| October 17, 2025 | 3,629 | 3,657 | 3,657 | 3,673 | 3,595 | 952,400 |
| October 16, 2025 | 3,700 | 3,643 | 3,643 | 3,718 | 3,633 | 707,100 |
| October 15, 2025 | 3,597 | 3,679 | 3,679 | 3,705 | 3,595 | 998,700 |
| October 14, 2025 | 3,688 | 3,548 | 3,548 | 3,714 | 3,540 | 2.18M |
| October 10, 2025 | 3,816 | 3,760 | 3,760 | 3,881 | 3,760 | 2.37M |
| October 09, 2025 | 3,702 | 3,872 | 3,872 | 3,872 | 3,694 | 1.56M |
| October 08, 2025 | 3,618 | 3,680 | 3,680 | 3,695 | 3,591 | 1.45M |
| October 07, 2025 | 3,530 | 3,600 | 3,600 | 3,654 | 3,510 | 1.57M |
| October 06, 2025 | 3,492 | 3,495 | 3,495 | 3,495 | 3,414 | 957,100 |
| October 03, 2025 | 3,338 | 3,352 | 3,352 | 3,373 | 3,327 | 584,100 |
| October 02, 2025 | 3,339 | 3,339 | 3,339 | 3,368 | 3,314 | 542,300 |
| October 01, 2025 | 3,356 | 3,349 | 3,349 | 3,375 | 3,295 | 701,200 |
| September 30, 2025 | 3,350 | 3,349 | 3,349 | 3,390 | 3,349 | 493,200 |
| September 29, 2025 | 3,430 | 3,363 | 3,363 | 3,434 | 3,363 | 459,700 |
| September 26, 2025 | 3,393 | 3,378 | 3,378 | 3,395 | 3,355 | 540,100 |
| September 25, 2025 | 3,395 | 3,396 | 3,396 | 3,414 | 3,355 | 664,100 |
| September 24, 2025 | 3,430 | 3,369 | 3,369 | 3,433 | 3,314 | 775,300 |
| September 22, 2025 | 3,338 | 3,397 | 3,397 | 3,405 | 3,325 | 808,800 |
| September 19, 2025 | 3,351 | 3,339 | 3,339 | 3,378 | 3,307 | 2.4M |
| September 18, 2025 | 3,275 | 3,351 | 3,351 | 3,400 | 3,239 | 1.48M |
| September 17, 2025 | 3,340 | 3,257 | 3,257 | 3,343 | 3,228 | 1.48M |
| September 16, 2025 | 3,217 | 3,201 | 3,201 | 3,248 | 3,193 | 991,800 |