4,657.00
-21(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,727 | 4,678 | 4,678 | 4,749 | 4,655 | 665,600 |
| December 23, 2025 | 4,707 | 4,721 | 4,721 | 4,766 | 4,692 | 795,100 |
| December 22, 2025 | 4,641 | 4,707 | 4,707 | 4,746 | 4,594 | 1.31M |
| December 19, 2025 | 4,485 | 4,571 | 4,571 | 4,571 | 4,483 | 1.7M |
| December 18, 2025 | 4,577 | 4,468 | 4,468 | 4,579 | 4,458 | 824,800 |
| December 17, 2025 | 4,459 | 4,583 | 4,583 | 4,602 | 4,449 | 1.16M |
| December 16, 2025 | 4,500 | 4,461 | 4,461 | 4,508 | 4,426 | 840,800 |
| December 15, 2025 | 4,491 | 4,488 | 4,488 | 4,496 | 4,408 | 719,900 |
| December 12, 2025 | 4,405 | 4,421 | 4,421 | 4,438 | 4,375 | 703,800 |
| December 11, 2025 | 4,411 | 4,335 | 4,335 | 4,447 | 4,335 | 713,900 |
| December 10, 2025 | 4,387 | 4,371 | 4,371 | 4,405 | 4,344 | 611,200 |
| December 09, 2025 | 4,449 | 4,400 | 4,400 | 4,476 | 4,396 | 651,600 |
| December 08, 2025 | 4,404 | 4,434 | 4,434 | 4,444 | 4,375 | 430,000 |
| December 05, 2025 | 4,390 | 4,381 | 4,381 | 4,441 | 4,352 | 517,000 |
| December 04, 2025 | 4,400 | 4,460 | 4,460 | 4,479 | 4,394 | 653,100 |
| December 03, 2025 | 4,440 | 4,410 | 4,410 | 4,473 | 4,372 | 578,300 |
| December 02, 2025 | 4,435 | 4,440 | 4,440 | 4,475 | 4,402 | 695,600 |
| December 01, 2025 | 4,373 | 4,398 | 4,398 | 4,424 | 4,346 | 867,100 |
| November 28, 2025 | 4,331 | 4,345 | 4,345 | 4,373 | 4,311 | 715,900 |
| November 27, 2025 | 4,274 | 4,320 | 4,320 | 4,320 | 4,260 | 552,700 |
| November 26, 2025 | 4,210 | 4,274 | 4,274 | 4,281 | 4,171 | 652,600 |
| November 25, 2025 | 4,241 | 4,149 | 4,149 | 4,244 | 4,127 | 756,900 |
| November 21, 2025 | 4,150 | 4,236 | 4,236 | 4,254 | 4,150 | 427,600 |
| November 20, 2025 | 4,193 | 4,208 | 4,208 | 4,266 | 4,190 | 755,900 |
| November 19, 2025 | 4,130 | 4,154 | 4,154 | 4,208 | 4,093 | 1.03M |
| November 18, 2025 | 4,223 | 4,096 | 4,096 | 4,324 | 4,088 | 1.69M |
| November 17, 2025 | 4,172 | 4,200 | 4,200 | 4,329 | 4,147 | 2.49M |
| November 14, 2025 | 4,084 | 4,148 | 4,148 | 4,148 | 4,061 | 771,100 |
| November 13, 2025 | 4,091 | 4,124 | 4,124 | 4,135 | 4,071 | 730,800 |
| November 12, 2025 | 4,008 | 4,048 | 4,048 | 4,072 | 4,003 | 590,600 |
| November 11, 2025 | 4,023 | 4,004 | 4,004 | 4,023 | 3,966 | 368,600 |
| November 10, 2025 | 4,027 | 3,998 | 3,998 | 4,027 | 3,987 | 355,500 |
| November 07, 2025 | 3,954 | 3,986 | 3,986 | 3,993 | 3,942 | 393,800 |
| November 06, 2025 | 3,971 | 4,024 | 4,024 | 4,027 | 3,964 | 352,300 |
| November 05, 2025 | 4,008 | 3,977 | 3,977 | 4,028 | 3,877 | 612,800 |
| November 04, 2025 | 4,004 | 4,018 | 4,018 | 4,044 | 3,947 | 838,600 |
| October 31, 2025 | 3,998 | 3,992 | 3,992 | 4,031 | 3,975 | 764,700 |
| October 30, 2025 | 3,955 | 3,962 | 3,962 | 3,975 | 3,917 | 567,100 |
| October 29, 2025 | 4,010 | 3,918 | 3,918 | 4,010 | 3,918 | 564,600 |
| October 28, 2025 | 4,050 | 4,009 | 4,009 | 4,054 | 3,993 | 640,700 |
| October 27, 2025 | 4,060 | 4,033 | 4,033 | 4,061 | 4,017 | 727,100 |
| October 24, 2025 | 4,002 | 4,010 | 4,010 | 4,022 | 3,988 | 643,100 |
| October 23, 2025 | 4,032 | 3,998 | 3,998 | 4,047 | 3,998 | 893,700 |
| October 22, 2025 | 4,092 | 4,114 | 4,114 | 4,128 | 4,087 | 361,600 |
| October 21, 2025 | 4,149 | 4,099 | 4,099 | 4,175 | 4,095 | 723,400 |
| October 20, 2025 | 4,102 | 4,149 | 4,149 | 4,149 | 4,050 | 663,600 |
| October 17, 2025 | 4,072 | 4,043 | 4,043 | 4,100 | 4,043 | 644,800 |
| October 16, 2025 | 4,199 | 4,121 | 4,121 | 4,200 | 4,098 | 607,700 |
| October 15, 2025 | 4,150 | 4,206 | 4,206 | 4,217 | 4,143 | 618,700 |
| October 14, 2025 | 4,090 | 4,125 | 4,125 | 4,138 | 4,065 | 803,400 |
| October 10, 2025 | 4,238 | 4,136 | 4,136 | 4,239 | 4,136 | 647,300 |
| October 09, 2025 | 4,248 | 4,252 | 4,252 | 4,270 | 4,220 | 502,400 |
| October 08, 2025 | 4,191 | 4,258 | 4,258 | 4,285 | 4,154 | 1.02M |
| October 07, 2025 | 4,243 | 4,154 | 4,154 | 4,270 | 4,128 | 700,900 |
| October 06, 2025 | 4,160 | 4,243 | 4,243 | 4,266 | 4,050 | 1.35M |
| October 03, 2025 | 4,086 | 4,080 | 4,080 | 4,109 | 4,067 | 683,200 |
| October 02, 2025 | 4,090 | 4,086 | 4,086 | 4,100 | 4,045 | 746,400 |
| October 01, 2025 | 4,160 | 4,105 | 4,105 | 4,160 | 4,061 | 807,600 |
| September 30, 2025 | 4,086 | 4,193 | 4,193 | 4,193 | 4,077 | 1.23M |
| September 29, 2025 | 4,099 | 4,052 | 4,052 | 4,109 | 4,039 | 569,700 |