3,005.00
+10(+0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,980 | 2,995 | 2,995 | 3,010 | 2,967 | 88,500 |
| December 23, 2025 | 2,964 | 2,997 | 2,997 | 2,997 | 2,958 | 87,200 |
| December 22, 2025 | 2,919 | 2,985 | 2,985 | 2,996 | 2,908 | 153,100 |
| December 19, 2025 | 2,850 | 2,839 | 2,839 | 2,868 | 2,839 | 92,900 |
| December 18, 2025 | 2,850 | 2,832 | 2,832 | 2,868 | 2,823 | 70,200 |
| December 17, 2025 | 2,898 | 2,868 | 2,868 | 2,899 | 2,852 | 66,500 |
| December 16, 2025 | 2,905 | 2,870 | 2,870 | 2,905 | 2,846 | 89,300 |
| December 15, 2025 | 2,896 | 2,938 | 2,938 | 2,940 | 2,873 | 82,900 |
| December 12, 2025 | 2,967 | 2,946 | 2,946 | 2,977 | 2,918 | 74,200 |
| December 11, 2025 | 2,947 | 2,895 | 2,895 | 2,950 | 2,886 | 66,400 |
| December 10, 2025 | 2,920 | 2,929 | 2,929 | 2,955 | 2,883 | 84,900 |
| December 09, 2025 | 2,960 | 2,920 | 2,920 | 2,977 | 2,898 | 61,700 |
| December 08, 2025 | 2,900 | 2,961 | 2,961 | 2,961 | 2,891 | 59,600 |
| December 05, 2025 | 2,900 | 2,906 | 2,906 | 2,916 | 2,886 | 46,300 |
| December 04, 2025 | 2,864 | 2,910 | 2,910 | 2,928 | 2,860 | 85,400 |
| December 03, 2025 | 2,870 | 2,847 | 2,847 | 2,895 | 2,847 | 63,800 |
| December 02, 2025 | 2,899 | 2,831 | 2,831 | 2,900 | 2,824 | 78,600 |
| December 01, 2025 | 2,945 | 2,883 | 2,883 | 2,954 | 2,870 | 100,600 |
| November 28, 2025 | 2,965 | 2,944 | 2,944 | 2,997 | 2,936 | 90,300 |
| November 27, 2025 | 2,887 | 2,936 | 2,936 | 2,964 | 2,871 | 110,500 |
| November 26, 2025 | 2,810 | 2,865 | 2,865 | 2,880 | 2,805 | 58,800 |
| November 25, 2025 | 2,869 | 2,806 | 2,806 | 2,877 | 2,790 | 66,900 |
| November 21, 2025 | 2,788 | 2,819 | 2,819 | 2,838 | 2,775 | 101,100 |
| November 20, 2025 | 2,870 | 2,886 | 2,886 | 2,910 | 2,864 | 89,600 |
| November 19, 2025 | 2,821 | 2,800 | 2,800 | 2,858 | 2,773 | 100,300 |
| November 18, 2025 | 2,888 | 2,825 | 2,825 | 2,904 | 2,812 | 164,600 |
| November 17, 2025 | 2,899 | 2,959 | 2,959 | 2,968 | 2,873 | 223,100 |
| November 14, 2025 | 2,992 | 2,947 | 2,947 | 3,025 | 2,947 | 201,200 |
| November 13, 2025 | 3,200 | 3,070 | 3,070 | 3,345 | 3,025 | 484,500 |
| November 12, 2025 | 3,410 | 3,410 | 3,410 | 3,440 | 3,345 | 131,900 |
| November 11, 2025 | 3,450 | 3,470 | 3,470 | 3,535 | 3,405 | 147,700 |
| November 10, 2025 | 3,350 | 3,380 | 3,380 | 3,440 | 3,295 | 150,100 |
| November 07, 2025 | 3,245 | 3,280 | 3,280 | 3,280 | 3,215 | 84,200 |
| November 06, 2025 | 3,300 | 3,305 | 3,305 | 3,345 | 3,275 | 85,500 |
| November 05, 2025 | 3,340 | 3,270 | 3,270 | 3,360 | 3,165 | 214,400 |
| November 04, 2025 | 3,495 | 3,480 | 3,480 | 3,625 | 3,465 | 119,400 |
| October 31, 2025 | 3,400 | 3,475 | 3,475 | 3,475 | 3,360 | 143,200 |
| October 30, 2025 | 3,455 | 3,415 | 3,415 | 3,475 | 3,395 | 116,000 |
| October 29, 2025 | 3,535 | 3,415 | 3,415 | 3,535 | 3,415 | 115,900 |
| October 28, 2025 | 3,610 | 3,490 | 3,490 | 3,630 | 3,480 | 102,300 |
| October 27, 2025 | 3,640 | 3,610 | 3,610 | 3,640 | 3,560 | 115,100 |
| October 24, 2025 | 3,500 | 3,575 | 3,575 | 3,615 | 3,495 | 132,400 |
| October 23, 2025 | 3,475 | 3,450 | 3,450 | 3,475 | 3,420 | 79,000 |
| October 22, 2025 | 3,540 | 3,525 | 3,525 | 3,550 | 3,435 | 86,300 |
| October 21, 2025 | 3,620 | 3,550 | 3,550 | 3,650 | 3,545 | 99,400 |
| October 20, 2025 | 3,530 | 3,615 | 3,615 | 3,630 | 3,520 | 122,300 |
| October 17, 2025 | 3,585 | 3,460 | 3,460 | 3,585 | 3,460 | 94,100 |
| October 16, 2025 | 3,550 | 3,650 | 3,650 | 3,665 | 3,515 | 115,800 |
| October 15, 2025 | 3,405 | 3,510 | 3,510 | 3,510 | 3,405 | 84,700 |
| October 14, 2025 | 3,460 | 3,390 | 3,390 | 3,545 | 3,360 | 151,000 |
| October 10, 2025 | 3,650 | 3,520 | 3,520 | 3,650 | 3,485 | 147,700 |
| October 09, 2025 | 3,595 | 3,710 | 3,710 | 3,800 | 3,595 | 126,500 |
| October 08, 2025 | 3,620 | 3,585 | 3,585 | 3,635 | 3,560 | 88,600 |
| October 07, 2025 | 3,650 | 3,635 | 3,635 | 3,780 | 3,545 | 176,100 |
| October 06, 2025 | 3,675 | 3,645 | 3,645 | 3,695 | 3,605 | 132,300 |
| October 03, 2025 | 3,535 | 3,585 | 3,585 | 3,685 | 3,510 | 218,700 |
| October 02, 2025 | 3,385 | 3,530 | 3,530 | 3,540 | 3,380 | 142,400 |
| October 01, 2025 | 3,460 | 3,315 | 3,315 | 3,460 | 3,315 | 106,200 |
| September 30, 2025 | 3,445 | 3,440 | 3,440 | 3,520 | 3,425 | 96,900 |
| September 29, 2025 | 3,450 | 3,455 | 3,455 | 3,465 | 3,400 | 88,800 |