3,940.00
+105(+2.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,800 | 3,835 | 3,835 | 3,850 | 3,790 | 158,300 |
| December 23, 2025 | 3,710 | 3,775 | 3,775 | 3,780 | 3,695 | 118,100 |
| December 22, 2025 | 3,700 | 3,750 | 3,750 | 3,855 | 3,685 | 287,700 |
| December 19, 2025 | 3,640 | 3,595 | 3,595 | 3,670 | 3,575 | 246,900 |
| December 18, 2025 | 3,500 | 3,575 | 3,575 | 3,655 | 3,460 | 261,700 |
| December 17, 2025 | 3,550 | 3,610 | 3,610 | 3,645 | 3,500 | 130,200 |
| December 16, 2025 | 3,610 | 3,545 | 3,545 | 3,655 | 3,520 | 119,300 |
| December 15, 2025 | 3,585 | 3,650 | 3,650 | 3,650 | 3,555 | 140,700 |
| December 12, 2025 | 3,775 | 3,720 | 3,720 | 3,775 | 3,655 | 144,100 |
| December 11, 2025 | 3,730 | 3,710 | 3,710 | 3,780 | 3,650 | 146,800 |
| December 10, 2025 | 3,810 | 3,725 | 3,725 | 3,825 | 3,665 | 225,200 |
| December 09, 2025 | 3,945 | 3,805 | 3,805 | 3,965 | 3,795 | 211,100 |
| December 08, 2025 | 3,895 | 3,970 | 3,970 | 3,970 | 3,810 | 170,600 |
| December 05, 2025 | 3,740 | 3,880 | 3,880 | 3,920 | 3,730 | 229,800 |
| December 04, 2025 | 3,765 | 3,755 | 3,755 | 3,880 | 3,730 | 187,200 |
| December 03, 2025 | 3,680 | 3,740 | 3,740 | 3,775 | 3,665 | 164,600 |
| December 02, 2025 | 3,740 | 3,620 | 3,620 | 3,775 | 3,605 | 144,700 |
| December 01, 2025 | 3,700 | 3,705 | 3,705 | 3,730 | 3,630 | 271,900 |
| November 28, 2025 | 3,550 | 3,600 | 3,600 | 3,600 | 3,520 | 110,200 |
| November 27, 2025 | 3,600 | 3,550 | 3,550 | 3,615 | 3,525 | 165,400 |
| November 26, 2025 | 3,450 | 3,515 | 3,515 | 3,530 | 3,390 | 204,500 |
| November 25, 2025 | 3,490 | 3,450 | 3,450 | 3,565 | 3,415 | 294,800 |
| November 21, 2025 | 3,365 | 3,350 | 3,350 | 3,430 | 3,325 | 415,800 |
| November 20, 2025 | 3,600 | 3,710 | 3,710 | 3,745 | 3,590 | 426,900 |
| November 19, 2025 | 3,510 | 3,445 | 3,445 | 3,545 | 3,410 | 447,400 |
| November 18, 2025 | 3,680 | 3,575 | 3,575 | 3,695 | 3,520 | 432,200 |
| November 17, 2025 | 3,745 | 3,780 | 3,780 | 3,840 | 3,730 | 339,900 |
| November 14, 2025 | 3,600 | 3,680 | 3,680 | 3,740 | 3,560 | 442,300 |
| November 13, 2025 | 3,850 | 3,795 | 3,795 | 3,880 | 3,780 | 435,500 |
| November 12, 2025 | 3,910 | 3,870 | 3,870 | 3,935 | 3,810 | 627,900 |
| November 11, 2025 | 4,295 | 4,080 | 4,080 | 4,300 | 3,970 | 562,900 |
| November 10, 2025 | 3,905 | 4,130 | 4,130 | 4,295 | 3,905 | 978,600 |
| November 07, 2025 | 3,930 | 4,045 | 4,045 | 4,095 | 3,920 | 627,300 |
| November 06, 2025 | 4,140 | 4,275 | 4,275 | 4,280 | 4,020 | 362,700 |
| November 05, 2025 | 4,060 | 4,010 | 4,010 | 4,140 | 3,870 | 509,600 |
| November 04, 2025 | 4,440 | 4,340 | 4,340 | 4,510 | 4,300 | 489,900 |
| October 31, 2025 | 4,305 | 4,390 | 4,390 | 4,490 | 4,300 | 456,600 |
| October 30, 2025 | 4,120 | 4,340 | 4,340 | 4,395 | 4,120 | 466,300 |
| October 29, 2025 | 4,115 | 4,125 | 4,125 | 4,170 | 4,060 | 393,400 |
| October 28, 2025 | 4,050 | 4,000 | 4,000 | 4,085 | 3,980 | 266,000 |
| October 27, 2025 | 4,040 | 4,070 | 4,070 | 4,085 | 3,885 | 391,700 |
| October 24, 2025 | 3,810 | 3,835 | 3,835 | 3,840 | 3,770 | 243,300 |
| October 23, 2025 | 3,640 | 3,685 | 3,685 | 3,695 | 3,615 | 204,100 |
| October 22, 2025 | 3,810 | 3,750 | 3,750 | 3,810 | 3,695 | 216,500 |
| October 21, 2025 | 3,940 | 3,830 | 3,830 | 3,955 | 3,780 | 278,400 |
| October 20, 2025 | 3,740 | 3,930 | 3,930 | 3,965 | 3,720 | 410,700 |
| October 17, 2025 | 3,685 | 3,670 | 3,670 | 3,730 | 3,635 | 309,300 |
| October 16, 2025 | 3,710 | 3,870 | 3,870 | 3,900 | 3,690 | 417,100 |
| October 15, 2025 | 3,515 | 3,655 | 3,655 | 3,665 | 3,510 | 206,700 |
| October 14, 2025 | 3,605 | 3,510 | 3,510 | 3,710 | 3,460 | 422,800 |
| October 10, 2025 | 3,755 | 3,675 | 3,675 | 3,780 | 3,625 | 233,600 |
| October 09, 2025 | 3,790 | 3,800 | 3,800 | 3,810 | 3,730 | 232,100 |
| October 08, 2025 | 3,620 | 3,735 | 3,735 | 3,745 | 3,615 | 275,200 |
| October 07, 2025 | 3,800 | 3,735 | 3,735 | 3,825 | 3,700 | 247,400 |
| October 06, 2025 | 3,800 | 3,740 | 3,740 | 3,800 | 3,680 | 291,800 |
| October 03, 2025 | 3,835 | 3,690 | 3,690 | 3,850 | 3,665 | 462,200 |
| October 02, 2025 | 3,465 | 3,785 | 3,785 | 3,790 | 3,445 | 710,800 |
| October 01, 2025 | 3,375 | 3,325 | 3,325 | 3,435 | 3,305 | 265,200 |
| September 30, 2025 | 3,470 | 3,425 | 3,425 | 3,550 | 3,410 | 208,500 |
| September 29, 2025 | 3,405 | 3,430 | 3,430 | 3,450 | 3,270 | 173,700 |