3,074.00
-17(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,110 | 3,091 | 3,091 | 3,125 | 3,080 | 302,800 |
| December 23, 2025 | 3,114 | 3,099 | 3,099 | 3,127 | 3,084 | 852,800 |
| December 22, 2025 | 3,098 | 3,091 | 3,091 | 3,115 | 3,078 | 466,100 |
| December 19, 2025 | 3,028 | 3,077 | 3,077 | 3,084 | 3,026 | 1.18M |
| December 18, 2025 | 3,076 | 3,042 | 3,042 | 3,076 | 3,023 | 412,700 |
| December 17, 2025 | 3,085 | 3,076 | 3,076 | 3,092 | 3,065 | 381,600 |
| December 16, 2025 | 3,109 | 3,083 | 3,083 | 3,121 | 3,083 | 609,000 |
| December 15, 2025 | 3,118 | 3,091 | 3,091 | 3,118 | 3,071 | 516,800 |
| December 12, 2025 | 3,082 | 3,106 | 3,106 | 3,111 | 3,071 | 462,400 |
| December 11, 2025 | 3,165 | 3,082 | 3,082 | 3,170 | 3,059 | 740,300 |
| December 10, 2025 | 3,109 | 3,112 | 3,112 | 3,149 | 3,086 | 497,100 |
| December 09, 2025 | 3,090 | 3,086 | 3,086 | 3,102 | 3,063 | 453,200 |
| December 08, 2025 | 3,090 | 3,090 | 3,090 | 3,104 | 3,077 | 527,900 |
| December 05, 2025 | 3,060 | 3,051 | 3,051 | 3,082 | 3,025 | 590,500 |
| December 04, 2025 | 3,044 | 3,084 | 3,084 | 3,093 | 3,023 | 565,200 |
| December 03, 2025 | 3,056 | 3,044 | 3,044 | 3,069 | 3,034 | 567,900 |
| December 02, 2025 | 3,056 | 3,056 | 3,056 | 3,068 | 3,041 | 684,800 |
| December 01, 2025 | 3,083 | 3,056 | 3,056 | 3,090 | 3,049 | 908,200 |
| November 28, 2025 | 3,038 | 3,057 | 3,057 | 3,070 | 3,030 | 683,100 |
| November 27, 2025 | 3,027 | 3,030 | 3,030 | 3,039 | 3,011 | 462,900 |
| November 26, 2025 | 3,016 | 3,020 | 3,020 | 3,041 | 3,005 | 594,700 |
| November 25, 2025 | 3,036 | 3,006 | 3,006 | 3,048 | 3,006 | 494,500 |
| November 21, 2025 | 2,948 | 3,036 | 3,036 | 3,036 | 2,943 | 1.22M |
| November 20, 2025 | 2,970.5 | 2,935 | 2,935 | 2,982.5 | 2,917 | 965,600 |
| November 19, 2025 | 2,981 | 2,965 | 2,965 | 2,985.5 | 2,938 | 756,100 |
| November 18, 2025 | 3,023 | 2,981 | 2,981 | 3,029 | 2,978.5 | 745,000 |
| November 17, 2025 | 3,073 | 3,023 | 3,023 | 3,077 | 2,988 | 615,500 |
| November 14, 2025 | 3,064 | 3,077 | 3,077 | 3,097 | 3,051 | 630,700 |
| November 13, 2025 | 3,135 | 3,087 | 3,087 | 3,148 | 3,078 | 454,000 |
| November 12, 2025 | 3,128 | 3,127 | 3,127 | 3,147 | 3,109 | 545,100 |
| November 11, 2025 | 3,092 | 3,128 | 3,128 | 3,128 | 3,078 | 626,100 |
| November 10, 2025 | 3,102 | 3,091 | 3,091 | 3,119 | 3,086 | 566,200 |
| November 07, 2025 | 3,052 | 3,102 | 3,102 | 3,102 | 3,020 | 495,700 |
| November 06, 2025 | 3,060 | 3,065 | 3,065 | 3,110 | 3,055 | 476,700 |
| November 05, 2025 | 3,123 | 3,059 | 3,059 | 3,133 | 3,040 | 575,900 |
| November 04, 2025 | 3,038 | 3,162 | 3,162 | 3,162 | 2,994.5 | 1.14M |
| October 31, 2025 | 3,094 | 3,035 | 3,035 | 3,099 | 3,000 | 1.17M |
| October 30, 2025 | 3,076 | 3,090 | 3,090 | 3,099 | 3,063 | 1.51M |
| October 29, 2025 | 3,100 | 3,075 | 3,075 | 3,118 | 3,068 | 689,900 |
| October 28, 2025 | 3,150 | 3,099 | 3,099 | 3,150 | 3,084 | 707,700 |
| October 27, 2025 | 3,149 | 3,150 | 3,150 | 3,163 | 3,130 | 572,200 |
| October 24, 2025 | 3,091 | 3,121 | 3,121 | 3,122 | 3,075 | 406,100 |
| October 23, 2025 | 3,113 | 3,084 | 3,084 | 3,129 | 3,082 | 622,400 |
| October 22, 2025 | 3,058 | 3,113 | 3,113 | 3,122 | 3,056 | 716,700 |
| October 21, 2025 | 3,030 | 3,058 | 3,058 | 3,070 | 3,024 | 556,200 |
| October 20, 2025 | 3,029 | 3,024 | 3,024 | 3,033 | 2,993 | 478,800 |
| October 17, 2025 | 2,999.5 | 2,985 | 2,985 | 3,008 | 2,978.5 | 550,000 |
| October 16, 2025 | 2,977.5 | 2,990 | 2,990 | 3,005 | 2,971 | 565,900 |
| October 15, 2025 | 2,961.5 | 2,983.5 | 2,983.5 | 2,988 | 2,956.5 | 519,300 |
| October 14, 2025 | 2,958.5 | 2,953 | 2,953 | 2,977.5 | 2,936.5 | 758,900 |
| October 10, 2025 | 3,010 | 2,992.5 | 2,992.5 | 3,012 | 2,987 | 496,400 |
| October 09, 2025 | 3,043 | 3,034 | 3,034 | 3,054 | 3,027 | 508,900 |
| October 08, 2025 | 3,062 | 3,038 | 3,038 | 3,062 | 3,027 | 535,700 |
| October 07, 2025 | 3,049 | 3,074 | 3,074 | 3,087 | 3,030 | 537,600 |
| October 06, 2025 | 3,055 | 3,051 | 3,051 | 3,074 | 3,047 | 517,800 |
| October 03, 2025 | 2,981 | 3,010 | 3,010 | 3,022 | 2,974 | 454,400 |
| October 02, 2025 | 2,964.5 | 2,981 | 2,981 | 2,991.5 | 2,949 | 510,300 |
| October 01, 2025 | 2,942 | 2,968.5 | 2,968.5 | 2,974.5 | 2,921.5 | 506,200 |
| September 30, 2025 | 2,975 | 2,989 | 2,989 | 3,038 | 2,970 | 412,300 |
| September 29, 2025 | 3,059 | 3,005 | 3,005 | 3,059 | 2,993 | 364,900 |