4,035.00
-10(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,025 | 4,035 | 4,035 | 4,045 | 4,010 | 30,700 |
| December 23, 2025 | 4,000 | 4,040 | 4,040 | 4,050 | 4,000 | 46,000 |
| December 22, 2025 | 4,015 | 4,015 | 4,015 | 4,020 | 3,980 | 65,800 |
| December 19, 2025 | 3,995 | 4,015 | 4,015 | 4,020 | 3,995 | 70,800 |
| December 18, 2025 | 4,000 | 4,010 | 4,010 | 4,020 | 3,985 | 49,700 |
| December 17, 2025 | 3,985 | 3,970 | 3,970 | 3,985 | 3,960 | 22,400 |
| December 16, 2025 | 4,000 | 3,990 | 3,990 | 4,010 | 3,985 | 37,400 |
| December 15, 2025 | 3,960 | 3,995 | 3,995 | 4,000 | 3,950 | 60,600 |
| December 12, 2025 | 3,945 | 3,940 | 3,940 | 3,960 | 3,930 | 53,500 |
| December 11, 2025 | 3,970 | 3,935 | 3,935 | 3,975 | 3,925 | 46,200 |
| December 10, 2025 | 3,940 | 3,940 | 3,940 | 3,970 | 3,920 | 58,400 |
| December 09, 2025 | 3,895 | 3,925 | 3,925 | 3,925 | 3,895 | 40,500 |
| December 08, 2025 | 3,870 | 3,895 | 3,895 | 3,895 | 3,855 | 50,000 |
| December 05, 2025 | 3,900 | 3,865 | 3,865 | 3,900 | 3,855 | 78,700 |
| December 04, 2025 | 3,885 | 3,910 | 3,910 | 3,920 | 3,865 | 42,100 |
| December 03, 2025 | 3,880 | 3,865 | 3,865 | 3,880 | 3,845 | 60,600 |
| December 02, 2025 | 3,910 | 3,885 | 3,885 | 3,910 | 3,875 | 43,500 |
| December 01, 2025 | 3,970 | 3,910 | 3,910 | 3,970 | 3,900 | 71,900 |
| November 28, 2025 | 3,955 | 3,975 | 3,975 | 3,975 | 3,945 | 57,100 |
| November 27, 2025 | 3,915 | 3,950 | 3,950 | 3,950 | 3,915 | 47,600 |
| November 26, 2025 | 3,915 | 3,930 | 3,930 | 3,930 | 3,905 | 59,200 |
| November 25, 2025 | 3,930 | 3,910 | 3,910 | 3,935 | 3,880 | 72,200 |
| November 21, 2025 | 3,820 | 3,895 | 3,895 | 3,895 | 3,815 | 77,600 |
| November 20, 2025 | 3,780 | 3,795 | 3,795 | 3,820 | 3,770 | 42,000 |
| November 19, 2025 | 3,780 | 3,765 | 3,765 | 3,820 | 3,765 | 40,600 |
| November 18, 2025 | 3,770 | 3,790 | 3,790 | 3,800 | 3,765 | 48,600 |
| November 17, 2025 | 3,780 | 3,750 | 3,750 | 3,780 | 3,740 | 55,400 |
| November 14, 2025 | 3,795 | 3,780 | 3,780 | 3,810 | 3,780 | 40,300 |
| November 13, 2025 | 3,835 | 3,800 | 3,800 | 3,845 | 3,800 | 48,100 |
| November 12, 2025 | 3,835 | 3,815 | 3,815 | 3,840 | 3,810 | 67,100 |
| November 11, 2025 | 3,790 | 3,815 | 3,815 | 3,815 | 3,765 | 39,400 |
| November 10, 2025 | 3,800 | 3,795 | 3,795 | 3,805 | 3,765 | 33,200 |
| November 07, 2025 | 3,730 | 3,770 | 3,770 | 3,775 | 3,725 | 35,100 |
| November 06, 2025 | 3,725 | 3,720 | 3,720 | 3,750 | 3,720 | 37,000 |
| November 05, 2025 | 3,770 | 3,740 | 3,740 | 3,790 | 3,730 | 51,100 |
| November 04, 2025 | 3,720 | 3,760 | 3,760 | 3,765 | 3,705 | 58,400 |
| October 31, 2025 | 3,730 | 3,735 | 3,735 | 3,755 | 3,720 | 55,400 |
| October 30, 2025 | 3,740 | 3,730 | 3,730 | 3,760 | 3,725 | 95,400 |
| October 29, 2025 | 3,810 | 3,755 | 3,755 | 3,810 | 3,755 | 92,500 |
| October 28, 2025 | 3,900 | 3,820 | 3,820 | 3,910 | 3,815 | 85,100 |
| October 27, 2025 | 3,915 | 3,905 | 3,905 | 3,935 | 3,905 | 50,200 |
| October 24, 2025 | 3,950 | 3,915 | 3,915 | 3,955 | 3,910 | 38,900 |
| October 23, 2025 | 3,895 | 3,950 | 3,950 | 3,955 | 3,895 | 72,500 |
| October 22, 2025 | 3,895 | 3,890 | 3,890 | 3,910 | 3,885 | 49,600 |
| October 21, 2025 | 3,865 | 3,885 | 3,885 | 3,915 | 3,865 | 49,400 |
| October 20, 2025 | 3,910 | 3,885 | 3,885 | 3,910 | 3,870 | 33,200 |
| October 17, 2025 | 3,870 | 3,855 | 3,855 | 3,895 | 3,850 | 49,300 |
| October 16, 2025 | 3,890 | 3,880 | 3,880 | 3,920 | 3,875 | 45,800 |
| October 15, 2025 | 3,900 | 3,890 | 3,890 | 3,930 | 3,885 | 55,000 |
| October 14, 2025 | 3,845 | 3,855 | 3,855 | 3,870 | 3,800 | 96,100 |
| October 10, 2025 | 3,895 | 3,860 | 3,860 | 3,895 | 3,790 | 197,600 |
| October 09, 2025 | 3,980 | 3,955 | 3,955 | 3,985 | 3,950 | 94,400 |
| October 08, 2025 | 4,035 | 3,990 | 3,990 | 4,075 | 3,990 | 103,100 |
| October 07, 2025 | 4,025 | 4,035 | 4,035 | 4,060 | 4,025 | 69,000 |
| October 06, 2025 | 4,070 | 4,050 | 4,050 | 4,080 | 4,040 | 77,900 |
| October 03, 2025 | 4,015 | 4,015 | 4,015 | 4,045 | 4,000 | 55,800 |
| October 02, 2025 | 4,035 | 4,015 | 4,015 | 4,055 | 3,980 | 84,700 |
| October 01, 2025 | 4,200 | 4,040 | 4,040 | 4,200 | 3,970 | 138,500 |
| September 30, 2025 | 4,210 | 4,215 | 4,215 | 4,250 | 4,200 | 76,100 |
| September 29, 2025 | 4,215 | 4,210 | 4,210 | 4,230 | 4,180 | 71,500 |