3,580.00
+25(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3,609 | 3,584 | 3,584 | 3,628 | 3,550 | 695,800 |
| December 24, 2025 | 3,514 | 3,555 | 3,555 | 3,613 | 3,492 | 1.57M |
| December 23, 2025 | 3,457 | 3,503 | 3,503 | 3,510 | 3,450 | 982,800 |
| December 22, 2025 | 3,450 | 3,489 | 3,489 | 3,524 | 3,435 | 1.25M |
| December 19, 2025 | 3,372 | 3,370 | 3,370 | 3,392 | 3,346 | 1.86M |
| December 18, 2025 | 3,312 | 3,363 | 3,363 | 3,397 | 3,299 | 1.33M |
| December 17, 2025 | 3,355 | 3,415 | 3,415 | 3,448 | 3,313 | 1.53M |
| December 16, 2025 | 3,449 | 3,401 | 3,401 | 3,479 | 3,356 | 1.87M |
| December 15, 2025 | 3,528 | 3,519 | 3,519 | 3,591 | 3,488 | 1.56M |
| December 12, 2025 | 3,702 | 3,637 | 3,637 | 3,703 | 3,637 | 1.56M |
| December 11, 2025 | 3,815 | 3,635 | 3,635 | 3,819 | 3,632 | 2.56M |
| December 10, 2025 | 3,885 | 3,796 | 3,796 | 3,985 | 3,756 | 2.07M |
| December 09, 2025 | 3,858 | 3,842 | 3,842 | 3,899 | 3,824 | 1.13M |
| December 08, 2025 | 3,871 | 3,859 | 3,859 | 3,882 | 3,783 | 2.31M |
| December 05, 2025 | 3,734 | 3,861 | 3,861 | 3,861 | 3,721 | 2.46M |
| December 04, 2025 | 3,691 | 3,874 | 3,874 | 3,883 | 3,666 | 3.59M |
| December 03, 2025 | 3,518 | 3,699 | 3,699 | 3,764 | 3,509 | 5.17M |
| December 02, 2025 | 3,400 | 3,474 | 3,474 | 3,498 | 3,374 | 2.36M |
| December 01, 2025 | 3,314 | 3,356 | 3,356 | 3,369 | 3,277 | 1.61M |
| November 28, 2025 | 3,242 | 3,259 | 3,259 | 3,289 | 3,238 | 743,200 |
| November 27, 2025 | 3,201 | 3,246 | 3,246 | 3,259 | 3,184 | 1.27M |
| November 26, 2025 | 3,205 | 3,228 | 3,228 | 3,244 | 3,174 | 1.5M |
| November 25, 2025 | 3,243 | 3,205 | 3,205 | 3,276 | 3,205 | 1.32M |
| November 21, 2025 | 3,124 | 3,160 | 3,160 | 3,213 | 3,122 | 2.42M |
| November 20, 2025 | 3,329 | 3,264 | 3,264 | 3,430 | 3,264 | 2.71M |
| November 19, 2025 | 3,141 | 3,146 | 3,146 | 3,204 | 3,090 | 2.26M |
| November 18, 2025 | 3,238 | 3,128 | 3,128 | 3,253 | 3,117 | 2.62M |
| November 17, 2025 | 3,365 | 3,287 | 3,287 | 3,393 | 3,286 | 1.98M |
| November 14, 2025 | 3,238 | 3,368 | 3,368 | 3,378 | 3,235 | 2.69M |
| November 13, 2025 | 3,321 | 3,308 | 3,308 | 3,358 | 3,258 | 2.5M |
| November 12, 2025 | 3,338 | 3,359 | 3,359 | 3,399 | 3,299 | 2.74M |
| November 11, 2025 | 3,588 | 3,408 | 3,408 | 3,596 | 3,402 | 2.77M |
| November 10, 2025 | 3,600 | 3,550 | 3,550 | 3,608 | 3,465 | 4.85M |
| November 07, 2025 | 3,785 | 3,645 | 3,645 | 3,899 | 3,645 | 4.55M |
| November 06, 2025 | 4,393 | 4,345 | 4,345 | 4,421 | 4,288 | 2.89M |
| November 05, 2025 | 4,376 | 4,209 | 4,209 | 4,398 | 4,112 | 3.73M |
| November 04, 2025 | 4,500 | 4,482 | 4,482 | 4,677 | 4,480 | 3.21M |
| October 31, 2025 | 4,205 | 4,401 | 4,401 | 4,575 | 4,151 | 4.4M |
| October 30, 2025 | 4,167 | 4,209 | 4,209 | 4,241 | 4,155 | 3.18M |
| October 29, 2025 | 4,134 | 4,216 | 4,216 | 4,254 | 4,101 | 2.45M |
| October 28, 2025 | 4,125 | 4,102 | 4,102 | 4,251 | 4,081 | 2.14M |
| October 27, 2025 | 3,948 | 4,125 | 4,125 | 4,149 | 3,907 | 3.06M |
| October 24, 2025 | 3,692 | 3,889 | 3,889 | 3,889 | 3,683 | 2.94M |
| October 23, 2025 | 3,665 | 3,643 | 3,643 | 3,680 | 3,610 | 1.62M |
| October 22, 2025 | 3,693 | 3,730 | 3,730 | 3,773 | 3,652 | 1.84M |
| October 21, 2025 | 3,750 | 3,677 | 3,677 | 3,755 | 3,648 | 1.73M |
| October 20, 2025 | 3,614 | 3,700 | 3,700 | 3,700 | 3,594 | 1.5M |
| October 17, 2025 | 3,549 | 3,547 | 3,547 | 3,580 | 3,514 | 1.03M |
| October 16, 2025 | 3,525 | 3,562 | 3,562 | 3,570 | 3,503 | 1.49M |
| October 15, 2025 | 3,408 | 3,462 | 3,462 | 3,483 | 3,398 | 1.23M |
| October 14, 2025 | 3,441 | 3,348 | 3,348 | 3,509 | 3,343 | 2.21M |
| October 10, 2025 | 3,623 | 3,474 | 3,474 | 3,633 | 3,447 | 2.12M |
| October 09, 2025 | 3,651 | 3,633 | 3,633 | 3,665 | 3,601 | 1.49M |
| October 08, 2025 | 3,470 | 3,598 | 3,598 | 3,628 | 3,470 | 1.92M |
| October 07, 2025 | 3,548 | 3,475 | 3,475 | 3,555 | 3,475 | 1.39M |
| October 06, 2025 | 3,618 | 3,542 | 3,542 | 3,631 | 3,499 | 2.15M |
| October 03, 2025 | 3,388 | 3,443 | 3,443 | 3,443 | 3,369 | 1.32M |
| October 02, 2025 | 3,372 | 3,382 | 3,382 | 3,422 | 3,347 | 2.11M |
| October 01, 2025 | 3,405 | 3,333 | 3,333 | 3,435 | 3,281 | 2.63M |
| September 30, 2025 | 3,275 | 3,310 | 3,310 | 3,356 | 3,275 | 1.3M |