3,810.00
+5(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3,805 | 3,810 | 3,810 | 3,830 | 3,790 | 30,400 |
| December 24, 2025 | 3,790 | 3,805 | 3,805 | 3,810 | 3,790 | 29,200 |
| December 23, 2025 | 3,765 | 3,780 | 3,780 | 3,790 | 3,760 | 34,800 |
| December 22, 2025 | 3,740 | 3,750 | 3,750 | 3,760 | 3,735 | 23,500 |
| December 19, 2025 | 3,670 | 3,715 | 3,715 | 3,715 | 3,670 | 17,800 |
| December 18, 2025 | 3,650 | 3,660 | 3,660 | 3,665 | 3,645 | 12,900 |
| December 17, 2025 | 3,715 | 3,660 | 3,660 | 3,715 | 3,635 | 33,800 |
| December 16, 2025 | 3,695 | 3,690 | 3,690 | 3,715 | 3,690 | 31,500 |
| December 15, 2025 | 3,685 | 3,700 | 3,700 | 3,700 | 3,670 | 34,600 |
| December 12, 2025 | 3,630 | 3,655 | 3,655 | 3,660 | 3,625 | 21,700 |
| December 11, 2025 | 3,670 | 3,610 | 3,610 | 3,675 | 3,595 | 33,100 |
| December 10, 2025 | 3,645 | 3,655 | 3,655 | 3,660 | 3,620 | 18,000 |
| December 09, 2025 | 3,685 | 3,640 | 3,640 | 3,685 | 3,625 | 40,700 |
| December 08, 2025 | 3,595 | 3,670 | 3,670 | 3,670 | 3,590 | 68,700 |
| December 05, 2025 | 3,550 | 3,535 | 3,535 | 3,550 | 3,525 | 8,300 |
| December 04, 2025 | 3,510 | 3,555 | 3,555 | 3,555 | 3,485 | 19,000 |
| December 03, 2025 | 3,515 | 3,510 | 3,510 | 3,525 | 3,490 | 33,400 |
| December 02, 2025 | 3,550 | 3,525 | 3,525 | 3,575 | 3,525 | 37,700 |
| December 01, 2025 | 3,600 | 3,535 | 3,535 | 3,600 | 3,535 | 31,600 |
| November 28, 2025 | 3,530 | 3,570 | 3,570 | 3,570 | 3,525 | 27,800 |
| November 27, 2025 | 3,520 | 3,515 | 3,515 | 3,525 | 3,505 | 22,700 |
| November 26, 2025 | 3,480 | 3,525 | 3,525 | 3,525 | 3,480 | 36,900 |
| November 25, 2025 | 3,445 | 3,480 | 3,480 | 3,485 | 3,445 | 41,100 |
| November 21, 2025 | 3,415 | 3,435 | 3,435 | 3,440 | 3,405 | 14,900 |
| November 20, 2025 | 3,420 | 3,420 | 3,420 | 3,440 | 3,415 | 20,900 |
| November 19, 2025 | 3,420 | 3,420 | 3,420 | 3,420 | 3,395 | 18,800 |
| November 18, 2025 | 3,420 | 3,410 | 3,410 | 3,430 | 3,400 | 20,100 |
| November 17, 2025 | 3,430 | 3,425 | 3,425 | 3,430 | 3,375 | 31,700 |
| November 14, 2025 | 3,375 | 3,430 | 3,430 | 3,435 | 3,370 | 39,000 |
| November 13, 2025 | 3,375 | 3,395 | 3,395 | 3,400 | 3,375 | 42,400 |
| November 12, 2025 | 3,380 | 3,370 | 3,370 | 3,410 | 3,355 | 57,900 |
| November 11, 2025 | 3,390 | 3,380 | 3,380 | 3,390 | 3,375 | 13,900 |
| November 10, 2025 | 3,380 | 3,385 | 3,385 | 3,385 | 3,370 | 12,600 |
| November 07, 2025 | 3,360 | 3,355 | 3,355 | 3,370 | 3,350 | 9,000 |
| November 06, 2025 | 3,365 | 3,355 | 3,355 | 3,370 | 3,350 | 15,500 |
| November 05, 2025 | 3,385 | 3,340 | 3,340 | 3,385 | 3,320 | 40,800 |
| November 04, 2025 | 3,360 | 3,375 | 3,375 | 3,390 | 3,360 | 22,200 |
| October 31, 2025 | 3,355 | 3,355 | 3,355 | 3,360 | 3,345 | 12,900 |
| October 30, 2025 | 3,335 | 3,345 | 3,345 | 3,345 | 3,330 | 14,700 |
| October 29, 2025 | 3,355 | 3,330 | 3,330 | 3,355 | 3,330 | 20,100 |
| October 28, 2025 | 3,360 | 3,345 | 3,345 | 3,365 | 3,345 | 28,000 |
| October 27, 2025 | 3,355 | 3,345 | 3,345 | 3,355 | 3,340 | 19,600 |
| October 24, 2025 | 3,350 | 3,340 | 3,340 | 3,360 | 3,340 | 16,500 |
| October 23, 2025 | 3,350 | 3,350 | 3,350 | 3,360 | 3,330 | 13,600 |
| October 22, 2025 | 3,320 | 3,345 | 3,345 | 3,360 | 3,315 | 29,000 |
| October 21, 2025 | 3,315 | 3,320 | 3,320 | 3,320 | 3,315 | 6,600 |
| October 20, 2025 | 3,320 | 3,315 | 3,315 | 3,325 | 3,310 | 14,200 |
| October 17, 2025 | 3,325 | 3,300 | 3,300 | 3,325 | 3,300 | 18,400 |
| October 16, 2025 | 3,315 | 3,325 | 3,325 | 3,335 | 3,310 | 16,700 |
| October 15, 2025 | 3,305 | 3,315 | 3,315 | 3,320 | 3,305 | 19,600 |
| October 14, 2025 | 3,295 | 3,295 | 3,295 | 3,305 | 3,270 | 63,100 |
| October 10, 2025 | 3,360 | 3,315 | 3,315 | 3,365 | 3,315 | 22,800 |
| October 09, 2025 | 3,365 | 3,355 | 3,355 | 3,370 | 3,355 | 12,400 |
| October 08, 2025 | 3,365 | 3,360 | 3,360 | 3,380 | 3,360 | 17,300 |
| October 07, 2025 | 3,345 | 3,365 | 3,365 | 3,380 | 3,330 | 17,200 |
| October 06, 2025 | 3,320 | 3,330 | 3,330 | 3,335 | 3,320 | 30,700 |
| October 03, 2025 | 3,300 | 3,300 | 3,300 | 3,315 | 3,300 | 19,100 |
| October 02, 2025 | 3,315 | 3,300 | 3,300 | 3,320 | 3,300 | 20,100 |
| October 01, 2025 | 3,355 | 3,310 | 3,310 | 3,355 | 3,295 | 61,600 |
| September 30, 2025 | 3,435 | 3,350 | 3,350 | 3,435 | 3,345 | 62,500 |