4,261.00
-45(-1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,340 | 4,306 | 4,306 | 4,341 | 4,303 | 448,100 |
| December 23, 2025 | 4,295 | 4,321 | 4,321 | 4,336 | 4,260 | 633,500 |
| December 22, 2025 | 4,290 | 4,258 | 4,258 | 4,296 | 4,244 | 462,100 |
| December 19, 2025 | 4,283 | 4,229 | 4,229 | 4,288 | 4,226 | 1.05M |
| December 18, 2025 | 4,282 | 4,261 | 4,261 | 4,300 | 4,242 | 596,100 |
| December 17, 2025 | 4,308 | 4,316 | 4,316 | 4,316 | 4,277 | 468,600 |
| December 16, 2025 | 4,363 | 4,309 | 4,309 | 4,368 | 4,296 | 525,500 |
| December 15, 2025 | 4,407 | 4,395 | 4,395 | 4,442 | 4,344 | 688,100 |
| December 12, 2025 | 4,430 | 4,372 | 4,372 | 4,433 | 4,366 | 868,700 |
| December 11, 2025 | 4,450 | 4,370 | 4,370 | 4,450 | 4,345 | 541,700 |
| December 10, 2025 | 4,474 | 4,430 | 4,430 | 4,499 | 4,396 | 555,600 |
| December 09, 2025 | 4,447 | 4,471 | 4,471 | 4,471 | 4,417 | 606,500 |
| December 08, 2025 | 4,453 | 4,441 | 4,441 | 4,466 | 4,427 | 528,600 |
| December 05, 2025 | 4,420 | 4,409 | 4,409 | 4,435 | 4,370 | 559,800 |
| December 04, 2025 | 4,397 | 4,427 | 4,427 | 4,453 | 4,380 | 550,800 |
| December 03, 2025 | 4,387 | 4,399 | 4,399 | 4,404 | 4,362 | 470,700 |
| December 02, 2025 | 4,430 | 4,397 | 4,397 | 4,430 | 4,369 | 533,600 |
| December 01, 2025 | 4,480 | 4,400 | 4,400 | 4,501 | 4,396 | 646,100 |
| November 28, 2025 | 4,420 | 4,459 | 4,459 | 4,462 | 4,412 | 671,100 |
| November 27, 2025 | 4,464 | 4,433 | 4,433 | 4,508 | 4,415 | 607,500 |
| November 26, 2025 | 4,451 | 4,464 | 4,464 | 4,488 | 4,429 | 819,700 |
| November 25, 2025 | 4,516 | 4,464 | 4,464 | 4,540 | 4,447 | 1.37M |
| November 21, 2025 | 4,324 | 4,358 | 4,358 | 4,431 | 4,321 | 1.49M |
| November 20, 2025 | 4,392 | 4,305 | 4,305 | 4,397 | 4,305 | 708,100 |
| November 19, 2025 | 4,262 | 4,322 | 4,322 | 4,365 | 4,242 | 1.01M |
| November 18, 2025 | 4,328 | 4,207 | 4,207 | 4,337 | 4,195 | 691,100 |
| November 17, 2025 | 4,392 | 4,348 | 4,348 | 4,421 | 4,325 | 722,200 |
| November 14, 2025 | 4,303 | 4,400 | 4,400 | 4,400 | 4,303 | 921,800 |
| November 13, 2025 | 4,400 | 4,342 | 4,342 | 4,406 | 4,342 | 786,000 |
| November 12, 2025 | 4,365 | 4,396 | 4,396 | 4,444 | 4,262 | 1.49M |
| November 11, 2025 | 4,180 | 4,260 | 4,260 | 4,264 | 4,126 | 1.15M |
| November 10, 2025 | 4,337 | 4,223 | 4,223 | 4,367 | 4,179 | 1.59M |
| November 07, 2025 | 4,004 | 3,987 | 3,987 | 4,043 | 3,917 | 1.1M |
| November 06, 2025 | 4,101 | 4,010 | 4,010 | 4,108 | 4,008 | 924,900 |
| November 05, 2025 | 4,101 | 4,010 | 4,010 | 4,108 | 4,008 | 997,300 |
| November 04, 2025 | 4,115 | 4,087 | 4,087 | 4,168 | 4,011 | 1.01M |
| October 31, 2025 | 4,143 | 4,150 | 4,150 | 4,172 | 4,121 | 946,300 |
| October 30, 2025 | 4,125 | 4,173 | 4,173 | 4,173 | 4,110 | 2.55M |
| October 29, 2025 | 4,177 | 4,122 | 4,122 | 4,189 | 4,109 | 701,900 |
| October 28, 2025 | 4,279 | 4,177 | 4,177 | 4,280 | 4,176 | 793,300 |
| October 27, 2025 | 4,243 | 4,263 | 4,263 | 4,298 | 4,215 | 1.06M |
| October 24, 2025 | 4,194 | 4,232 | 4,232 | 4,232 | 4,177 | 1.03M |
| October 23, 2025 | 4,113 | 4,169 | 4,169 | 4,169 | 4,110 | 894,100 |
| October 22, 2025 | 4,093 | 4,163 | 4,163 | 4,184 | 4,084 | 1.07M |
| October 21, 2025 | 4,047 | 4,061 | 4,061 | 4,141 | 4,026 | 1.21M |
| October 20, 2025 | 3,950 | 3,977 | 3,977 | 4,007 | 3,918 | 597,300 |
| October 17, 2025 | 3,919 | 3,917 | 3,917 | 3,950 | 3,893 | 611,400 |
| October 16, 2025 | 3,909 | 3,919 | 3,919 | 3,943 | 3,887 | 863,200 |
| October 15, 2025 | 3,777 | 3,858 | 3,858 | 3,869 | 3,772 | 865,000 |
| October 14, 2025 | 3,749 | 3,756 | 3,756 | 3,802 | 3,723 | 1.04M |
| October 10, 2025 | 3,939 | 3,882 | 3,882 | 3,950 | 3,879 | 798,700 |
| October 09, 2025 | 3,869 | 3,930 | 3,930 | 3,930 | 3,864 | 812,800 |
| October 08, 2025 | 3,907 | 3,889 | 3,889 | 3,937 | 3,869 | 835,200 |
| October 07, 2025 | 3,957 | 3,936 | 3,936 | 3,964 | 3,916 | 801,100 |
| October 06, 2025 | 3,921 | 3,949 | 3,949 | 3,961 | 3,886 | 831,300 |
| October 03, 2025 | 3,829 | 3,844 | 3,844 | 3,853 | 3,794 | 628,800 |
| October 02, 2025 | 3,850 | 3,830 | 3,830 | 3,913 | 3,808 | 1.16M |
| October 01, 2025 | 3,740 | 3,831 | 3,831 | 3,844 | 3,722 | 1.3M |
| September 30, 2025 | 3,680 | 3,735 | 3,735 | 3,746 | 3,675 | 928,100 |
| September 29, 2025 | 3,730 | 3,676 | 3,676 | 3,734 | 3,657 | 610,100 |