3,176.00
+12(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,200 | 3,164 | 3,164 | 3,201 | 3,146 | 4.35M |
| December 23, 2025 | 3,206 | 3,199 | 3,199 | 3,223 | 3,169 | 3.96M |
| December 22, 2025 | 3,265 | 3,204 | 3,204 | 3,266 | 3,196 | 5.47M |
| December 19, 2025 | 3,180 | 3,201 | 3,201 | 3,206 | 3,157 | 9.2M |
| December 18, 2025 | 3,120 | 3,159 | 3,159 | 3,194 | 3,119 | 4.76M |
| December 17, 2025 | 3,167 | 3,190 | 3,190 | 3,214 | 3,140 | 4.81M |
| December 16, 2025 | 3,269 | 3,186 | 3,186 | 3,270 | 3,186 | 6.98M |
| December 15, 2025 | 3,313 | 3,271 | 3,271 | 3,323 | 3,244 | 6.23M |
| December 12, 2025 | 3,357 | 3,400 | 3,400 | 3,415 | 3,340 | 7.47M |
| December 11, 2025 | 3,400 | 3,307 | 3,307 | 3,401 | 3,306 | 5.4M |
| December 10, 2025 | 3,450 | 3,406 | 3,406 | 3,503 | 3,376 | 8.19M |
| December 09, 2025 | 3,400 | 3,401 | 3,401 | 3,406 | 3,361 | 5.57M |
| December 08, 2025 | 3,383 | 3,399 | 3,399 | 3,407 | 3,369 | 5.12M |
| December 05, 2025 | 3,400 | 3,379 | 3,379 | 3,413 | 3,372 | 6.09M |
| December 04, 2025 | 3,316 | 3,447 | 3,447 | 3,448 | 3,315 | 8.96M |
| December 03, 2025 | 3,258 | 3,315 | 3,315 | 3,315 | 3,251 | 7.75M |
| December 02, 2025 | 3,214 | 3,272 | 3,272 | 3,277 | 3,192 | 8M |
| December 01, 2025 | 3,280 | 3,224 | 3,224 | 3,295 | 3,215 | 7.04M |
| November 28, 2025 | 3,184 | 3,213 | 3,213 | 3,234 | 3,170 | 5.65M |
| November 27, 2025 | 3,160 | 3,229 | 3,229 | 3,235 | 3,157 | 3.48M |
| November 26, 2025 | 3,192 | 3,169 | 3,169 | 3,210 | 3,112 | 9.16M |
| November 25, 2025 | 3,103 | 3,056 | 3,056 | 3,108 | 3,050 | 4.1M |
| November 21, 2025 | 3,008 | 3,033 | 3,033 | 3,101 | 3,006 | 8.34M |
| November 20, 2025 | 3,138 | 3,078 | 3,078 | 3,165 | 3,074 | 5.54M |
| November 19, 2025 | 2,999 | 3,024 | 3,024 | 3,051 | 2,970 | 5.74M |
| November 18, 2025 | 3,082 | 2,991 | 2,991 | 3,097 | 2,991 | 5.37M |
| November 17, 2025 | 3,109 | 3,114 | 3,114 | 3,142 | 3,092 | 3.76M |
| November 14, 2025 | 3,099 | 3,109 | 3,109 | 3,152 | 3,075 | 5.21M |
| November 13, 2025 | 3,153 | 3,169 | 3,169 | 3,195 | 3,144 | 4.81M |
| November 12, 2025 | 3,170 | 3,161 | 3,161 | 3,195 | 3,131 | 6.72M |
| November 11, 2025 | 3,254 | 3,178 | 3,178 | 3,260 | 3,163 | 5.74M |
| November 10, 2025 | 3,252 | 3,229 | 3,229 | 3,280 | 3,209 | 5.61M |
| November 07, 2025 | 3,316 | 3,252 | 3,252 | 3,333 | 3,216 | 8.19M |
| November 06, 2025 | 3,400 | 3,350 | 3,350 | 3,404 | 3,335 | 8.11M |
| November 05, 2025 | 3,388 | 3,337 | 3,337 | 3,423 | 3,250 | 12.27M |
| November 04, 2025 | 3,440 | 3,458 | 3,458 | 3,544 | 3,397 | 20.55M |
| October 31, 2025 | 3,100 | 3,392 | 3,392 | 3,486 | 3,055 | 20.61M |
| October 30, 2025 | 3,029 | 3,031 | 3,031 | 3,076 | 3,015 | 15.17M |
| October 29, 2025 | 3,083 | 3,049 | 3,049 | 3,120 | 3,049 | 7.93M |
| October 28, 2025 | 3,041 | 3,013 | 3,013 | 3,045 | 3,013 | 5.11M |
| October 27, 2025 | 3,022 | 3,041 | 3,041 | 3,048 | 3,000 | 7.04M |
| October 24, 2025 | 2,930 | 3,018 | 3,018 | 3,019 | 2,929.5 | 8.91M |
| October 23, 2025 | 2,891 | 2,900 | 2,900 | 2,910 | 2,877 | 5.68M |
| October 22, 2025 | 2,907 | 2,950 | 2,950 | 2,967.5 | 2,900.5 | 5.93M |
| October 21, 2025 | 2,945 | 2,920.5 | 2,920.5 | 2,957 | 2,913 | 5.07M |
| October 20, 2025 | 2,867 | 2,923.5 | 2,923.5 | 2,923.5 | 2,849.5 | 5.7M |
| October 17, 2025 | 2,794 | 2,817 | 2,817 | 2,822 | 2,781 | 4.71M |
| October 16, 2025 | 2,825 | 2,803 | 2,803 | 2,833 | 2,772.5 | 6.72M |
| October 15, 2025 | 2,772.5 | 2,805 | 2,805 | 2,807.5 | 2,751.5 | 6.4M |
| October 14, 2025 | 2,792 | 2,722.5 | 2,722.5 | 2,818 | 2,710.5 | 8.71M |
| October 10, 2025 | 2,900 | 2,842 | 2,842 | 2,901 | 2,824.5 | 7.9M |
| October 09, 2025 | 2,914 | 2,900 | 2,900 | 2,932.5 | 2,887.5 | 6.08M |
| October 08, 2025 | 2,880 | 2,884 | 2,884 | 2,903.5 | 2,870 | 5.6M |
| October 07, 2025 | 2,911 | 2,867.5 | 2,867.5 | 2,932 | 2,853 | 8.39M |
| October 06, 2025 | 2,944 | 2,912 | 2,912 | 2,959 | 2,896.5 | 8.03M |
| October 03, 2025 | 2,800 | 2,823.5 | 2,823.5 | 2,843 | 2,795.5 | 6.49M |
| October 02, 2025 | 2,738 | 2,770 | 2,770 | 2,802 | 2,728 | 7.63M |
| October 01, 2025 | 2,730 | 2,738 | 2,738 | 2,758 | 2,694 | 9.11M |
| September 30, 2025 | 2,775 | 2,815.5 | 2,815.5 | 2,819.5 | 2,762 | 7.8M |
| September 29, 2025 | 2,777 | 2,748 | 2,748 | 2,780 | 2,740 | 5.06M |