4,225.00
-20(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,310 | 4,245 | 4,245 | 4,325 | 4,205 | 50,400 |
| December 23, 2025 | 4,235 | 4,285 | 4,285 | 4,330 | 4,230 | 61,600 |
| December 22, 2025 | 4,275 | 4,280 | 4,280 | 4,290 | 4,250 | 79,100 |
| December 19, 2025 | 4,160 | 4,225 | 4,225 | 4,225 | 4,160 | 84,100 |
| December 18, 2025 | 4,075 | 4,165 | 4,165 | 4,170 | 4,065 | 81,300 |
| December 17, 2025 | 4,135 | 4,125 | 4,125 | 4,155 | 4,055 | 69,400 |
| December 16, 2025 | 4,245 | 4,115 | 4,115 | 4,260 | 4,115 | 72,400 |
| December 15, 2025 | 4,095 | 4,255 | 4,255 | 4,260 | 4,095 | 85,600 |
| December 12, 2025 | 4,030 | 4,095 | 4,095 | 4,135 | 4,015 | 72,700 |
| December 11, 2025 | 4,040 | 3,960 | 3,960 | 4,045 | 3,960 | 50,200 |
| December 10, 2025 | 4,055 | 4,005 | 4,005 | 4,060 | 3,980 | 105,900 |
| December 09, 2025 | 4,120 | 4,055 | 4,055 | 4,120 | 4,050 | 49,700 |
| December 08, 2025 | 4,125 | 4,090 | 4,090 | 4,130 | 4,025 | 60,800 |
| December 05, 2025 | 4,130 | 4,070 | 4,070 | 4,140 | 4,070 | 54,600 |
| December 04, 2025 | 4,015 | 4,135 | 4,135 | 4,135 | 3,980 | 61,500 |
| December 03, 2025 | 4,130 | 4,035 | 4,035 | 4,130 | 4,025 | 69,100 |
| December 02, 2025 | 4,170 | 4,140 | 4,140 | 4,170 | 4,085 | 54,300 |
| December 01, 2025 | 4,160 | 4,110 | 4,110 | 4,195 | 4,080 | 76,100 |
| November 28, 2025 | 4,050 | 4,090 | 4,090 | 4,115 | 4,030 | 58,800 |
| November 27, 2025 | 4,035 | 4,050 | 4,050 | 4,110 | 4,025 | 59,800 |
| November 26, 2025 | 3,980 | 4,005 | 4,005 | 4,020 | 3,930 | 102,200 |
| November 25, 2025 | 3,880 | 3,895 | 3,895 | 3,945 | 3,855 | 46,200 |
| November 21, 2025 | 3,770 | 3,850 | 3,850 | 3,890 | 3,770 | 74,900 |
| November 20, 2025 | 3,805 | 3,840 | 3,840 | 3,840 | 3,775 | 79,200 |
| November 19, 2025 | 3,700 | 3,740 | 3,740 | 3,760 | 3,690 | 83,700 |
| November 18, 2025 | 3,785 | 3,685 | 3,685 | 3,785 | 3,685 | 74,200 |
| November 17, 2025 | 3,840 | 3,790 | 3,790 | 3,855 | 3,775 | 49,200 |
| November 14, 2025 | 3,745 | 3,820 | 3,820 | 3,830 | 3,725 | 58,800 |
| November 13, 2025 | 3,745 | 3,785 | 3,785 | 3,810 | 3,740 | 59,500 |
| November 12, 2025 | 3,700 | 3,745 | 3,745 | 3,780 | 3,690 | 57,000 |
| November 11, 2025 | 3,790 | 3,705 | 3,705 | 3,805 | 3,685 | 67,300 |
| November 10, 2025 | 3,800 | 3,790 | 3,790 | 3,830 | 3,760 | 113,600 |
| November 07, 2025 | 3,800 | 3,730 | 3,730 | 3,815 | 3,715 | 112,200 |
| November 06, 2025 | 3,675 | 3,860 | 3,860 | 3,870 | 3,670 | 124,300 |
| November 05, 2025 | 3,645 | 3,650 | 3,650 | 3,695 | 3,500 | 109,900 |
| November 04, 2025 | 3,640 | 3,705 | 3,705 | 3,720 | 3,605 | 59,800 |
| October 31, 2025 | 3,665 | 3,650 | 3,650 | 3,685 | 3,615 | 46,400 |
| October 30, 2025 | 3,590 | 3,665 | 3,665 | 3,675 | 3,590 | 129,800 |
| October 29, 2025 | 3,645 | 3,600 | 3,600 | 3,670 | 3,595 | 59,900 |
| October 28, 2025 | 3,795 | 3,645 | 3,645 | 3,800 | 3,645 | 94,400 |
| October 27, 2025 | 3,670 | 3,770 | 3,770 | 3,770 | 3,670 | 104,700 |
| October 24, 2025 | 3,680 | 3,640 | 3,640 | 3,685 | 3,640 | 28,300 |
| October 23, 2025 | 3,620 | 3,665 | 3,665 | 3,685 | 3,620 | 33,800 |
| October 22, 2025 | 3,635 | 3,660 | 3,660 | 3,670 | 3,620 | 45,100 |
| October 21, 2025 | 3,715 | 3,635 | 3,635 | 3,715 | 3,630 | 55,000 |
| October 20, 2025 | 3,595 | 3,680 | 3,680 | 3,680 | 3,585 | 105,500 |
| October 17, 2025 | 3,575 | 3,545 | 3,545 | 3,585 | 3,520 | 62,100 |
| October 16, 2025 | 3,545 | 3,620 | 3,620 | 3,650 | 3,540 | 61,700 |
| October 15, 2025 | 3,470 | 3,535 | 3,535 | 3,540 | 3,455 | 43,700 |
| October 14, 2025 | 3,445 | 3,425 | 3,425 | 3,490 | 3,395 | 87,300 |
| October 10, 2025 | 3,575 | 3,510 | 3,510 | 3,605 | 3,485 | 123,400 |
| October 09, 2025 | 3,555 | 3,685 | 3,685 | 3,685 | 3,555 | 87,900 |
| October 08, 2025 | 3,525 | 3,550 | 3,550 | 3,600 | 3,525 | 69,900 |
| October 07, 2025 | 3,520 | 3,495 | 3,495 | 3,560 | 3,495 | 38,500 |
| October 06, 2025 | 3,485 | 3,515 | 3,515 | 3,535 | 3,415 | 126,000 |
| October 03, 2025 | 3,440 | 3,485 | 3,485 | 3,500 | 3,440 | 31,900 |
| October 02, 2025 | 3,530 | 3,450 | 3,450 | 3,550 | 3,440 | 60,800 |
| October 01, 2025 | 3,610 | 3,510 | 3,510 | 3,610 | 3,485 | 73,400 |
| September 30, 2025 | 3,525 | 3,615 | 3,615 | 3,620 | 3,480 | 79,800 |
| September 29, 2025 | 3,605 | 3,525 | 3,525 | 3,620 | 3,515 | 66,400 |