4,710.00
+30(+0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,750 | 4,680 | 4,680 | 4,770 | 4,655 | 42,200 |
| December 23, 2025 | 4,730 | 4,745 | 4,745 | 4,780 | 4,730 | 22,300 |
| December 22, 2025 | 4,745 | 4,725 | 4,725 | 4,750 | 4,705 | 20,800 |
| December 19, 2025 | 4,640 | 4,700 | 4,700 | 4,710 | 4,640 | 19,500 |
| December 18, 2025 | 4,640 | 4,660 | 4,660 | 4,675 | 4,630 | 14,300 |
| December 17, 2025 | 4,680 | 4,630 | 4,630 | 4,685 | 4,610 | 27,000 |
| December 16, 2025 | 4,845 | 4,680 | 4,680 | 4,850 | 4,675 | 52,000 |
| December 15, 2025 | 4,880 | 4,885 | 4,885 | 4,885 | 4,825 | 19,800 |
| December 12, 2025 | 4,835 | 4,835 | 4,835 | 4,855 | 4,800 | 25,300 |
| December 11, 2025 | 4,885 | 4,780 | 4,780 | 4,895 | 4,765 | 24,100 |
| December 10, 2025 | 4,805 | 4,885 | 4,885 | 4,890 | 4,795 | 42,900 |
| December 09, 2025 | 4,885 | 4,805 | 4,805 | 4,885 | 4,795 | 26,400 |
| December 08, 2025 | 4,820 | 4,895 | 4,895 | 4,895 | 4,800 | 45,400 |
| December 05, 2025 | 4,785 | 4,760 | 4,760 | 4,795 | 4,750 | 17,000 |
| December 04, 2025 | 4,720 | 4,780 | 4,780 | 4,790 | 4,715 | 23,400 |
| December 03, 2025 | 4,755 | 4,745 | 4,745 | 4,775 | 4,730 | 22,100 |
| December 02, 2025 | 4,800 | 4,755 | 4,755 | 4,810 | 4,715 | 32,300 |
| December 01, 2025 | 4,855 | 4,815 | 4,815 | 4,890 | 4,795 | 36,700 |
| November 28, 2025 | 4,710 | 4,790 | 4,790 | 4,825 | 4,710 | 41,000 |
| November 27, 2025 | 4,645 | 4,715 | 4,715 | 4,715 | 4,610 | 39,900 |
| November 26, 2025 | 4,500 | 4,630 | 4,630 | 4,635 | 4,500 | 48,500 |
| November 25, 2025 | 4,535 | 4,505 | 4,505 | 4,540 | 4,475 | 26,500 |
| November 21, 2025 | 4,360 | 4,475 | 4,475 | 4,480 | 4,360 | 35,800 |
| November 20, 2025 | 4,425 | 4,425 | 4,425 | 4,470 | 4,380 | 23,400 |
| November 19, 2025 | 4,370 | 4,370 | 4,370 | 4,405 | 4,325 | 29,900 |
| November 18, 2025 | 4,500 | 4,385 | 4,385 | 4,510 | 4,360 | 37,700 |
| November 17, 2025 | 4,510 | 4,500 | 4,500 | 4,520 | 4,465 | 23,900 |
| November 14, 2025 | 4,600 | 4,480 | 4,480 | 4,630 | 4,475 | 68,000 |
| November 13, 2025 | 4,585 | 4,575 | 4,575 | 4,610 | 4,550 | 33,400 |
| November 12, 2025 | 4,515 | 4,600 | 4,600 | 4,615 | 4,515 | 18,300 |
| November 11, 2025 | 4,610 | 4,540 | 4,540 | 4,635 | 4,515 | 25,400 |
| November 10, 2025 | 4,540 | 4,590 | 4,590 | 4,605 | 4,540 | 18,900 |
| November 07, 2025 | 4,585 | 4,535 | 4,535 | 4,590 | 4,520 | 17,600 |
| November 06, 2025 | 4,545 | 4,590 | 4,590 | 4,620 | 4,510 | 18,500 |
| November 05, 2025 | 4,545 | 4,590 | 4,590 | 4,620 | 4,510 | 38,300 |
| November 04, 2025 | 4,575 | 4,535 | 4,535 | 4,575 | 4,420 | 59,000 |
| October 31, 2025 | 4,505 | 4,515 | 4,515 | 4,530 | 4,450 | 28,800 |
| October 30, 2025 | 4,505 | 4,515 | 4,515 | 4,530 | 4,450 | 130,400 |
| October 29, 2025 | 4,615 | 4,460 | 4,460 | 4,625 | 4,460 | 45,700 |
| October 28, 2025 | 4,730 | 4,575 | 4,575 | 4,730 | 4,575 | 26,800 |
| October 27, 2025 | 4,685 | 4,730 | 4,730 | 4,730 | 4,680 | 24,600 |
| October 24, 2025 | 4,655 | 4,645 | 4,645 | 4,685 | 4,645 | 18,200 |
| October 23, 2025 | 4,605 | 4,655 | 4,655 | 4,700 | 4,605 | 29,400 |
| October 22, 2025 | 4,560 | 4,635 | 4,635 | 4,635 | 4,545 | 19,800 |
| October 21, 2025 | 4,600 | 4,560 | 4,560 | 4,615 | 4,560 | 16,500 |
| October 20, 2025 | 4,550 | 4,560 | 4,560 | 4,575 | 4,540 | 15,800 |
| October 17, 2025 | 4,540 | 4,485 | 4,485 | 4,540 | 4,475 | 15,500 |
| October 16, 2025 | 4,480 | 4,510 | 4,510 | 4,565 | 4,480 | 20,900 |
| October 15, 2025 | 4,420 | 4,480 | 4,480 | 4,500 | 4,400 | 16,700 |
| October 14, 2025 | 4,375 | 4,395 | 4,395 | 4,445 | 4,345 | 32,600 |
| October 10, 2025 | 4,490 | 4,445 | 4,445 | 4,550 | 4,445 | 25,100 |
| October 09, 2025 | 4,495 | 4,560 | 4,560 | 4,560 | 4,490 | 23,800 |
| October 08, 2025 | 4,520 | 4,505 | 4,505 | 4,550 | 4,505 | 24,600 |
| October 07, 2025 | 4,520 | 4,520 | 4,520 | 4,560 | 4,505 | 21,900 |
| October 06, 2025 | 4,565 | 4,520 | 4,520 | 4,565 | 4,465 | 25,800 |
| October 03, 2025 | 4,415 | 4,425 | 4,425 | 4,490 | 4,415 | 24,700 |
| October 02, 2025 | 4,465 | 4,445 | 4,445 | 4,485 | 4,405 | 27,600 |
| October 01, 2025 | 4,590 | 4,465 | 4,465 | 4,645 | 4,445 | 76,300 |
| September 30, 2025 | 4,710 | 4,660 | 4,660 | 4,745 | 4,650 | 26,400 |
| September 29, 2025 | 4,705 | 4,710 | 4,710 | 4,760 | 4,660 | 45,100 |