4,210.00
+20(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4,200 | 4,210 | 4,210 | 4,219 | 4,182 | 224,100 |
| December 24, 2025 | 4,243 | 4,190 | 4,190 | 4,256 | 4,183 | 351,500 |
| December 23, 2025 | 4,206 | 4,243 | 4,243 | 4,245 | 4,192 | 384,600 |
| December 22, 2025 | 4,251 | 4,230 | 4,230 | 4,262 | 4,199 | 459,100 |
| December 19, 2025 | 4,169 | 4,166 | 4,166 | 4,186 | 4,135 | 531,900 |
| December 18, 2025 | 4,131 | 4,155 | 4,155 | 4,156 | 4,111 | 467,900 |
| December 17, 2025 | 4,227 | 4,163 | 4,163 | 4,234 | 4,154 | 424,200 |
| December 16, 2025 | 4,285 | 4,238 | 4,238 | 4,304 | 4,206 | 471,000 |
| December 15, 2025 | 4,323 | 4,319 | 4,319 | 4,340 | 4,291 | 561,400 |
| December 12, 2025 | 4,390 | 4,366 | 4,366 | 4,392 | 4,341 | 662,500 |
| December 11, 2025 | 4,441 | 4,322 | 4,322 | 4,453 | 4,310 | 537,300 |
| December 10, 2025 | 4,397 | 4,397 | 4,397 | 4,435 | 4,350 | 669,000 |
| December 09, 2025 | 4,292 | 4,403 | 4,403 | 4,409 | 4,287 | 862,600 |
| December 08, 2025 | 4,330 | 4,313 | 4,313 | 4,357 | 4,288 | 585,700 |
| December 05, 2025 | 4,300 | 4,304 | 4,304 | 4,346 | 4,281 | 743,700 |
| December 04, 2025 | 4,230 | 4,367 | 4,367 | 4,388 | 4,220 | 1.29M |
| December 03, 2025 | 4,175 | 4,221 | 4,221 | 4,239 | 4,164 | 700,500 |
| December 02, 2025 | 4,189 | 4,130 | 4,130 | 4,209 | 4,109 | 575,500 |
| December 01, 2025 | 4,253 | 4,189 | 4,189 | 4,253 | 4,176 | 665,500 |
| November 28, 2025 | 4,204 | 4,256 | 4,256 | 4,274 | 4,195 | 758,800 |
| November 27, 2025 | 4,155 | 4,190 | 4,190 | 4,230 | 4,140 | 629,800 |
| November 26, 2025 | 4,076 | 4,155 | 4,155 | 4,179 | 4,060 | 715,200 |
| November 25, 2025 | 4,070 | 4,050 | 4,050 | 4,072 | 4,031 | 611,300 |
| November 21, 2025 | 3,982 | 4,035 | 4,035 | 4,056 | 3,980 | 598,600 |
| November 20, 2025 | 4,054 | 4,052 | 4,052 | 4,102 | 4,013 | 525,200 |
| November 19, 2025 | 3,995 | 3,971 | 3,971 | 4,014 | 3,880 | 865,300 |
| November 18, 2025 | 4,100 | 4,020 | 4,020 | 4,122 | 4,020 | 900,100 |
| November 17, 2025 | 4,060 | 4,126 | 4,126 | 4,137 | 4,026 | 751,400 |
| November 14, 2025 | 4,059 | 4,082 | 4,082 | 4,084 | 4,012 | 744,500 |
| November 13, 2025 | 4,096 | 4,092 | 4,092 | 4,132 | 4,049 | 661,300 |
| November 12, 2025 | 4,070 | 4,091 | 4,091 | 4,103 | 4,036 | 810,300 |
| November 11, 2025 | 4,079 | 4,053 | 4,053 | 4,079 | 3,993 | 992,300 |
| November 10, 2025 | 4,062 | 4,072 | 4,072 | 4,091 | 4,026 | 851,800 |
| November 07, 2025 | 4,081 | 4,049 | 4,049 | 4,149 | 4,009 | 1.02M |
| November 06, 2025 | 4,160 | 4,151 | 4,151 | 4,234 | 4,133 | 1.18M |
| November 05, 2025 | 4,100 | 4,108 | 4,108 | 4,127 | 4,007 | 1.67M |
| November 04, 2025 | 4,201 | 4,188 | 4,188 | 4,358 | 4,139 | 2.87M |
| October 31, 2025 | 4,002 | 4,131 | 4,131 | 4,274 | 3,969 | 4.33M |
| October 30, 2025 | 3,991 | 4,072 | 4,072 | 4,102 | 3,986 | 1.56M |
| October 29, 2025 | 4,135 | 4,010 | 4,010 | 4,152 | 3,996 | 2.26M |
| October 28, 2025 | 4,205 | 4,116 | 4,116 | 4,260 | 4,116 | 2.9M |
| October 27, 2025 | 4,550 | 4,362 | 4,362 | 4,583 | 4,301 | 4.03M |
| October 24, 2025 | 4,162 | 4,435 | 4,435 | 4,525 | 4,132 | 6M |
| October 23, 2025 | 3,977 | 4,092 | 4,092 | 4,128 | 3,846 | 4.64M |
| October 22, 2025 | 3,638 | 3,678 | 3,678 | 3,712 | 3,627 | 628,100 |
| October 21, 2025 | 3,631 | 3,635 | 3,635 | 3,683 | 3,611 | 600,900 |
| October 20, 2025 | 3,628 | 3,638 | 3,638 | 3,638 | 3,581 | 409,400 |
| October 17, 2025 | 3,553 | 3,566 | 3,566 | 3,580 | 3,544 | 371,900 |
| October 16, 2025 | 3,647 | 3,577 | 3,577 | 3,663 | 3,576 | 547,800 |
| October 15, 2025 | 3,562 | 3,670 | 3,670 | 3,677 | 3,561 | 668,100 |
| October 14, 2025 | 3,480 | 3,517 | 3,517 | 3,581 | 3,473 | 742,800 |
| October 10, 2025 | 3,573 | 3,511 | 3,511 | 3,610 | 3,511 | 729,100 |
| October 09, 2025 | 3,595 | 3,614 | 3,614 | 3,621 | 3,577 | 541,300 |
| October 08, 2025 | 3,560 | 3,573 | 3,573 | 3,589 | 3,547 | 366,700 |
| October 07, 2025 | 3,572 | 3,567 | 3,567 | 3,587 | 3,555 | 430,700 |
| October 06, 2025 | 3,619 | 3,561 | 3,561 | 3,621 | 3,551 | 486,600 |
| October 03, 2025 | 3,502 | 3,479 | 3,479 | 3,525 | 3,473 | 463,800 |
| October 02, 2025 | 3,416 | 3,497 | 3,497 | 3,504 | 3,413 | 435,800 |
| October 01, 2025 | 3,510 | 3,413 | 3,413 | 3,520 | 3,389 | 1.16M |
| September 30, 2025 | 3,600 | 3,562 | 3,562 | 3,638 | 3,552 | 843,400 |