3,330.00
-15(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 3,380 | 3,330 | 3,330 | 3,380 | 3,305 | 32,700 |
| December 25, 2025 | 3,325 | 3,345 | 3,345 | 3,370 | 3,320 | 41,900 |
| December 24, 2025 | 3,320 | 3,315 | 3,315 | 3,355 | 3,315 | 34,500 |
| December 23, 2025 | 3,325 | 3,325 | 3,325 | 3,335 | 3,285 | 53,500 |
| December 22, 2025 | 3,280 | 3,350 | 3,350 | 3,350 | 3,265 | 89,400 |
| December 19, 2025 | 3,205 | 3,220 | 3,220 | 3,250 | 3,200 | 70,900 |
| December 18, 2025 | 3,205 | 3,200 | 3,200 | 3,235 | 3,170 | 46,100 |
| December 17, 2025 | 3,250 | 3,260 | 3,260 | 3,275 | 3,190 | 35,500 |
| December 16, 2025 | 3,355 | 3,235 | 3,235 | 3,355 | 3,230 | 48,800 |
| December 15, 2025 | 3,285 | 3,345 | 3,345 | 3,345 | 3,235 | 39,800 |
| December 12, 2025 | 3,335 | 3,330 | 3,330 | 3,345 | 3,310 | 34,000 |
| December 11, 2025 | 3,345 | 3,300 | 3,300 | 3,355 | 3,285 | 55,300 |
| December 10, 2025 | 3,300 | 3,330 | 3,330 | 3,380 | 3,300 | 58,400 |
| December 09, 2025 | 3,345 | 3,300 | 3,300 | 3,370 | 3,300 | 76,700 |
| December 08, 2025 | 3,265 | 3,290 | 3,290 | 3,300 | 3,245 | 39,300 |
| December 05, 2025 | 3,280 | 3,240 | 3,240 | 3,320 | 3,220 | 78,400 |
| December 04, 2025 | 3,250 | 3,345 | 3,345 | 3,350 | 3,250 | 59,800 |
| December 03, 2025 | 3,270 | 3,230 | 3,230 | 3,295 | 3,230 | 39,500 |
| December 02, 2025 | 3,310 | 3,265 | 3,265 | 3,390 | 3,250 | 81,600 |
| December 01, 2025 | 3,320 | 3,330 | 3,330 | 3,445 | 3,295 | 106,500 |
| November 28, 2025 | 3,230 | 3,250 | 3,250 | 3,270 | 3,220 | 42,000 |
| November 27, 2025 | 3,120 | 3,225 | 3,225 | 3,235 | 3,115 | 71,300 |
| November 26, 2025 | 3,040 | 3,095 | 3,095 | 3,100 | 3,025 | 44,700 |
| November 25, 2025 | 2,991 | 3,025 | 3,025 | 3,035 | 2,989 | 59,400 |
| November 21, 2025 | 2,977 | 2,996 | 2,996 | 3,000 | 2,938 | 90,500 |
| November 20, 2025 | 3,045 | 3,015 | 3,015 | 3,045 | 3,005 | 56,700 |
| November 19, 2025 | 2,991 | 2,976 | 2,976 | 3,005 | 2,906 | 86,000 |
| November 18, 2025 | 3,045 | 2,976 | 2,976 | 3,045 | 2,973 | 74,800 |
| November 17, 2025 | 3,070 | 3,040 | 3,040 | 3,085 | 2,985 | 138,800 |
| November 14, 2025 | 3,095 | 3,050 | 3,050 | 3,125 | 3,050 | 79,500 |
| November 13, 2025 | 3,200 | 3,165 | 3,165 | 3,210 | 3,155 | 75,200 |
| November 12, 2025 | 3,110 | 3,200 | 3,200 | 3,225 | 3,105 | 116,100 |
| November 11, 2025 | 3,180 | 3,140 | 3,140 | 3,250 | 3,080 | 407,200 |
| November 10, 2025 | 3,285 | 3,375 | 3,375 | 3,500 | 3,240 | 204,600 |
| November 07, 2025 | 3,270 | 3,250 | 3,250 | 3,305 | 3,210 | 99,100 |
| November 06, 2025 | 3,385 | 3,340 | 3,340 | 3,405 | 3,320 | 69,100 |
| November 05, 2025 | 3,385 | 3,340 | 3,340 | 3,405 | 3,320 | 140,000 |
| November 04, 2025 | 3,390 | 3,315 | 3,315 | 3,425 | 3,155 | 140,000 |
| October 31, 2025 | 3,465 | 3,510 | 3,510 | 3,520 | 3,445 | 79,200 |
| October 30, 2025 | 3,465 | 3,510 | 3,510 | 3,520 | 3,445 | 126,600 |
| October 29, 2025 | 3,420 | 3,345 | 3,345 | 3,435 | 3,340 | 56,000 |
| October 28, 2025 | 3,445 | 3,400 | 3,400 | 3,460 | 3,365 | 52,100 |
| October 27, 2025 | 3,540 | 3,475 | 3,475 | 3,555 | 3,475 | 55,100 |
| October 24, 2025 | 3,475 | 3,480 | 3,480 | 3,495 | 3,440 | 67,300 |
| October 23, 2025 | 3,330 | 3,465 | 3,465 | 3,465 | 3,310 | 110,200 |
| October 22, 2025 | 3,320 | 3,330 | 3,330 | 3,370 | 3,265 | 133,100 |
| October 21, 2025 | 3,355 | 3,325 | 3,325 | 3,375 | 3,305 | 45,800 |
| October 20, 2025 | 3,285 | 3,325 | 3,325 | 3,330 | 3,250 | 37,300 |
| October 17, 2025 | 3,285 | 3,230 | 3,230 | 3,295 | 3,230 | 29,700 |
| October 16, 2025 | 3,280 | 3,325 | 3,325 | 3,340 | 3,280 | 46,200 |
| October 15, 2025 | 3,220 | 3,280 | 3,280 | 3,285 | 3,210 | 44,100 |
| October 14, 2025 | 3,220 | 3,160 | 3,160 | 3,285 | 3,135 | 74,100 |
| October 10, 2025 | 3,280 | 3,290 | 3,290 | 3,315 | 3,240 | 58,300 |
| October 09, 2025 | 3,280 | 3,335 | 3,335 | 3,395 | 3,275 | 104,900 |
| October 08, 2025 | 3,235 | 3,255 | 3,255 | 3,270 | 3,215 | 45,300 |
| October 07, 2025 | 3,195 | 3,215 | 3,215 | 3,245 | 3,180 | 41,800 |
| October 06, 2025 | 3,200 | 3,190 | 3,190 | 3,200 | 3,145 | 37,600 |
| October 03, 2025 | 3,060 | 3,130 | 3,130 | 3,145 | 3,060 | 22,600 |
| October 02, 2025 | 3,090 | 3,095 | 3,095 | 3,125 | 3,080 | 34,400 |
| October 01, 2025 | 3,145 | 3,045 | 3,045 | 3,145 | 3,005 | 72,900 |