4,915.00
+75(+1.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4,885 | 4,900 | 4,900 | 4,920 | 4,840 | 57,300 |
| December 24, 2025 | 4,845 | 4,840 | 4,840 | 4,880 | 4,835 | 59,500 |
| December 23, 2025 | 4,920 | 4,845 | 4,845 | 4,945 | 4,800 | 124,600 |
| December 22, 2025 | 4,525 | 4,730 | 4,730 | 4,760 | 4,525 | 113,500 |
| December 19, 2025 | 4,465 | 4,465 | 4,465 | 4,510 | 4,440 | 114,500 |
| December 18, 2025 | 4,440 | 4,455 | 4,455 | 4,475 | 4,420 | 52,700 |
| December 17, 2025 | 4,450 | 4,495 | 4,495 | 4,510 | 4,430 | 52,600 |
| December 16, 2025 | 4,600 | 4,450 | 4,450 | 4,605 | 4,450 | 58,800 |
| December 15, 2025 | 4,690 | 4,670 | 4,670 | 4,690 | 4,590 | 59,100 |
| December 12, 2025 | 4,715 | 4,725 | 4,725 | 4,745 | 4,680 | 82,300 |
| December 11, 2025 | 4,795 | 4,710 | 4,710 | 4,925 | 4,645 | 74,100 |
| December 10, 2025 | 4,755 | 4,745 | 4,745 | 4,805 | 4,715 | 34,500 |
| December 09, 2025 | 4,815 | 4,755 | 4,755 | 4,815 | 4,730 | 34,800 |
| December 08, 2025 | 4,710 | 4,810 | 4,810 | 4,825 | 4,710 | 37,600 |
| December 05, 2025 | 4,670 | 4,710 | 4,710 | 4,760 | 4,670 | 59,500 |
| December 04, 2025 | 4,610 | 4,715 | 4,715 | 4,740 | 4,610 | 48,700 |
| December 03, 2025 | 4,725 | 4,600 | 4,600 | 4,735 | 4,590 | 100,100 |
| December 02, 2025 | 4,710 | 4,670 | 4,670 | 4,710 | 4,630 | 45,600 |
| December 01, 2025 | 4,745 | 4,720 | 4,720 | 4,760 | 4,695 | 34,700 |
| November 28, 2025 | 4,745 | 4,750 | 4,750 | 4,805 | 4,685 | 90,100 |
| November 27, 2025 | 4,635 | 4,750 | 4,750 | 4,845 | 4,635 | 131,800 |
| November 26, 2025 | 4,500 | 4,580 | 4,580 | 4,590 | 4,485 | 58,800 |
| November 25, 2025 | 4,530 | 4,460 | 4,460 | 4,560 | 4,435 | 80,900 |
| November 21, 2025 | 4,435 | 4,460 | 4,460 | 4,480 | 4,400 | 123,900 |
| November 20, 2025 | 4,550 | 4,505 | 4,505 | 4,595 | 4,490 | 115,000 |
| November 19, 2025 | 4,400 | 4,415 | 4,415 | 4,525 | 4,375 | 118,700 |
| November 18, 2025 | 4,585 | 4,400 | 4,400 | 4,610 | 4,380 | 66,200 |
| November 17, 2025 | 4,615 | 4,595 | 4,595 | 4,665 | 4,540 | 114,000 |
| November 14, 2025 | 4,630 | 4,550 | 4,550 | 4,685 | 4,530 | 145,400 |
| November 13, 2025 | 4,770 | 4,770 | 4,770 | 4,810 | 4,725 | 93,300 |
| November 12, 2025 | 4,760 | 4,785 | 4,785 | 4,800 | 4,705 | 69,100 |
| November 11, 2025 | 4,810 | 4,770 | 4,770 | 4,860 | 4,735 | 80,600 |
| November 10, 2025 | 4,760 | 4,740 | 4,740 | 4,795 | 4,720 | 70,100 |
| November 07, 2025 | 4,795 | 4,720 | 4,720 | 4,810 | 4,690 | 44,700 |
| November 06, 2025 | 4,900 | 4,820 | 4,820 | 4,915 | 4,790 | 86,600 |
| November 05, 2025 | 4,970 | 4,845 | 4,845 | 4,985 | 4,755 | 97,700 |
| November 04, 2025 | 4,870 | 5,140 | 5,140 | 5,210 | 4,870 | 139,300 |
| October 31, 2025 | 4,915 | 4,870 | 4,870 | 4,915 | 4,810 | 51,000 |
| October 30, 2025 | 4,830 | 4,880 | 4,880 | 4,895 | 4,820 | 61,000 |
| October 29, 2025 | 4,890 | 4,830 | 4,830 | 4,920 | 4,815 | 74,700 |
| October 28, 2025 | 4,980 | 4,855 | 4,855 | 5,010 | 4,840 | 72,800 |
| October 27, 2025 | 5,100 | 5,080 | 5,080 | 5,140 | 5,050 | 54,100 |
| October 24, 2025 | 4,975 | 4,985 | 4,985 | 5,010 | 4,945 | 47,500 |
| October 23, 2025 | 4,920 | 4,970 | 4,970 | 5,010 | 4,915 | 67,500 |
| October 22, 2025 | 5,130 | 4,990 | 4,990 | 5,150 | 4,930 | 179,700 |
| October 21, 2025 | 5,160 | 5,170 | 5,170 | 5,310 | 5,150 | 180,800 |
| October 20, 2025 | 4,895 | 5,100 | 5,100 | 5,170 | 4,855 | 165,200 |
| October 17, 2025 | 4,765 | 4,825 | 4,825 | 4,880 | 4,750 | 111,700 |
| October 16, 2025 | 4,650 | 4,815 | 4,815 | 4,825 | 4,650 | 116,500 |
| October 15, 2025 | 4,500 | 4,610 | 4,610 | 4,625 | 4,500 | 67,500 |
| October 14, 2025 | 4,520 | 4,460 | 4,460 | 4,660 | 4,450 | 103,500 |
| October 10, 2025 | 4,615 | 4,570 | 4,570 | 4,645 | 4,545 | 70,300 |
| October 09, 2025 | 4,680 | 4,680 | 4,680 | 4,685 | 4,595 | 65,600 |
| October 08, 2025 | 4,725 | 4,625 | 4,625 | 4,790 | 4,610 | 94,700 |
| October 07, 2025 | 4,890 | 4,780 | 4,780 | 4,950 | 4,750 | 145,500 |
| October 06, 2025 | 4,800 | 4,890 | 4,890 | 4,935 | 4,735 | 216,400 |
| October 03, 2025 | 4,385 | 4,670 | 4,670 | 4,670 | 4,340 | 249,600 |
| October 02, 2025 | 4,175 | 4,325 | 4,325 | 4,410 | 4,175 | 146,000 |
| October 01, 2025 | 4,085 | 4,135 | 4,135 | 4,150 | 4,015 | 97,300 |
| September 30, 2025 | 4,060 | 4,120 | 4,120 | 4,140 | 4,055 | 52,800 |