3,951.00
+27(+0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,011 | 3,924 | 3,924 | 4,011 | 3,924 | 833,100 |
| December 23, 2025 | 4,057 | 4,011 | 4,011 | 4,080 | 3,968 | 1.28M |
| December 22, 2025 | 4,085 | 4,113 | 4,113 | 4,168 | 4,072 | 1.42M |
| December 19, 2025 | 3,967 | 4,049 | 4,049 | 4,049 | 3,914 | 1.77M |
| December 18, 2025 | 3,950 | 3,951 | 3,951 | 3,954 | 3,897 | 1.33M |
| December 17, 2025 | 3,910 | 3,914 | 3,914 | 3,940 | 3,851 | 1.34M |
| December 16, 2025 | 3,941 | 3,927 | 3,927 | 3,972 | 3,860 | 1.7M |
| December 15, 2025 | 3,800 | 3,871 | 3,871 | 3,878 | 3,783 | 1.68M |
| December 12, 2025 | 3,720 | 3,800 | 3,800 | 3,800 | 3,712 | 2.27M |
| December 11, 2025 | 3,699 | 3,670 | 3,670 | 3,707 | 3,647 | 1.73M |
| December 10, 2025 | 3,705 | 3,693 | 3,693 | 3,735 | 3,640 | 2.73M |
| December 09, 2025 | 3,620 | 3,659 | 3,659 | 3,676 | 3,554 | 5.77M |
| December 08, 2025 | 3,466 | 3,522 | 3,522 | 3,540 | 3,455 | 17.81M |
| December 05, 2025 | 3,493 | 3,474 | 3,474 | 3,514 | 3,455 | 1.98M |
| December 04, 2025 | 3,533 | 3,508 | 3,508 | 3,554 | 3,508 | 3.84M |
| December 03, 2025 | 3,537 | 3,528 | 3,528 | 3,559 | 3,523 | 2.72M |
| December 02, 2025 | 3,470 | 3,537 | 3,537 | 3,540 | 3,457 | 7.56M |
| December 01, 2025 | 3,595 | 3,470 | 3,470 | 3,622 | 3,470 | 5.32M |
| November 28, 2025 | 3,524 | 3,570 | 3,570 | 3,600 | 3,520 | 1.91M |
| November 27, 2025 | 3,700 | 3,584 | 3,584 | 3,711 | 3,584 | 1.11M |
| November 26, 2025 | 3,624 | 3,667 | 3,667 | 3,697 | 3,596 | 1.27M |
| November 25, 2025 | 3,567 | 3,554 | 3,554 | 3,584 | 3,513 | 1.41M |
| November 21, 2025 | 3,404 | 3,446 | 3,446 | 3,481 | 3,400 | 2.06M |
| November 20, 2025 | 3,794 | 3,754 | 3,754 | 3,795 | 3,727 | 257,200 |
| November 19, 2025 | 3,717 | 3,753 | 3,753 | 3,806 | 3,676 | 304,700 |
| November 18, 2025 | 3,766 | 3,723 | 3,723 | 3,832 | 3,709 | 232,500 |
| November 17, 2025 | 3,828 | 3,817 | 3,817 | 3,841 | 3,770 | 170,100 |
| November 14, 2025 | 3,829 | 3,834 | 3,834 | 3,880 | 3,806 | 286,200 |
| November 13, 2025 | 3,909 | 3,849 | 3,849 | 3,935 | 3,849 | 230,000 |
| November 12, 2025 | 3,863 | 3,861 | 3,861 | 3,903 | 3,837 | 280,800 |
| November 11, 2025 | 3,865 | 3,866 | 3,866 | 3,880 | 3,800 | 212,200 |
| November 10, 2025 | 3,850 | 3,839 | 3,839 | 3,858 | 3,790 | 212,900 |
| November 07, 2025 | 3,815 | 3,832 | 3,832 | 3,843 | 3,773 | 353,300 |
| November 06, 2025 | 3,900 | 3,857 | 3,857 | 3,920 | 3,848 | 454,300 |
| November 05, 2025 | 3,900 | 3,857 | 3,857 | 3,920 | 3,848 | 904,600 |
| November 04, 2025 | 3,739 | 3,856 | 3,856 | 3,868 | 3,713 | 904,600 |
| October 31, 2025 | 3,763 | 3,577 | 3,577 | 3,800 | 3,515 | 1.05M |
| October 30, 2025 | 3,763 | 3,577 | 3,577 | 3,800 | 3,515 | 1.06M |
| October 29, 2025 | 3,757 | 3,721 | 3,721 | 3,775 | 3,698 | 256,900 |
| October 28, 2025 | 3,800 | 3,743 | 3,743 | 3,817 | 3,731 | 266,300 |
| October 27, 2025 | 3,801 | 3,824 | 3,824 | 3,838 | 3,766 | 389,600 |
| October 24, 2025 | 3,742 | 3,763 | 3,763 | 3,786 | 3,728 | 251,200 |
| October 23, 2025 | 3,725 | 3,730 | 3,730 | 3,748 | 3,717 | 278,600 |
| October 22, 2025 | 3,705 | 3,749 | 3,749 | 3,761 | 3,697 | 618,400 |
| October 21, 2025 | 3,718 | 3,658 | 3,658 | 3,722 | 3,655 | 235,400 |
| October 20, 2025 | 3,689 | 3,695 | 3,695 | 3,695 | 3,644 | 184,200 |
| October 17, 2025 | 3,629 | 3,622 | 3,622 | 3,648 | 3,617 | 245,600 |
| October 16, 2025 | 3,654 | 3,623 | 3,623 | 3,684 | 3,619 | 236,300 |
| October 15, 2025 | 3,588 | 3,654 | 3,654 | 3,654 | 3,582 | 239,100 |
| October 14, 2025 | 3,584 | 3,585 | 3,585 | 3,641 | 3,559 | 363,700 |
| October 10, 2025 | 3,693 | 3,654 | 3,654 | 3,704 | 3,619 | 398,700 |
| October 09, 2025 | 3,683 | 3,740 | 3,740 | 3,740 | 3,636 | 433,500 |
| October 08, 2025 | 3,728 | 3,680 | 3,680 | 3,754 | 3,674 | 339,600 |
| October 07, 2025 | 3,677 | 3,730 | 3,730 | 3,740 | 3,677 | 395,700 |
| October 06, 2025 | 3,685 | 3,654 | 3,654 | 3,707 | 3,636 | 457,700 |
| October 03, 2025 | 3,573 | 3,610 | 3,610 | 3,610 | 3,544 | 437,900 |
| October 02, 2025 | 3,586 | 3,571 | 3,571 | 3,625 | 3,528 | 360,300 |
| October 01, 2025 | 3,619 | 3,631 | 3,631 | 3,682 | 3,588 | 375,000 |
| September 30, 2025 | 3,689 | 3,682 | 3,682 | 3,720 | 3,671 | 320,400 |
| September 29, 2025 | 3,778 | 3,708 | 3,708 | 3,794 | 3,707 | 212,800 |