4,973.00
+113(+2.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,850 | 4,860 | 4,860 | 4,880 | 4,844 | 151,000 |
| December 23, 2025 | 4,829 | 4,841 | 4,841 | 4,861 | 4,822 | 126,600 |
| December 22, 2025 | 4,865 | 4,825 | 4,825 | 4,869 | 4,809 | 155,900 |
| December 19, 2025 | 4,800 | 4,834 | 4,834 | 4,859 | 4,782 | 250,200 |
| December 18, 2025 | 4,798 | 4,782 | 4,782 | 4,805 | 4,767 | 97,700 |
| December 17, 2025 | 4,803 | 4,765 | 4,765 | 4,803 | 4,755 | 82,700 |
| December 16, 2025 | 4,828 | 4,800 | 4,800 | 4,839 | 4,790 | 122,600 |
| December 15, 2025 | 4,791 | 4,819 | 4,819 | 4,846 | 4,789 | 138,300 |
| December 12, 2025 | 4,818 | 4,790 | 4,790 | 4,832 | 4,790 | 67,000 |
| December 11, 2025 | 4,795 | 4,781 | 4,781 | 4,803 | 4,767 | 65,400 |
| December 10, 2025 | 4,790 | 4,782 | 4,782 | 4,811 | 4,768 | 79,800 |
| December 09, 2025 | 4,680 | 4,766 | 4,766 | 4,769 | 4,648 | 113,200 |
| December 08, 2025 | 4,758 | 4,701 | 4,701 | 4,761 | 4,695 | 62,900 |
| December 05, 2025 | 4,712 | 4,710 | 4,710 | 4,741 | 4,693 | 101,700 |
| December 04, 2025 | 4,685 | 4,747 | 4,747 | 4,760 | 4,681 | 74,700 |
| December 03, 2025 | 4,762 | 4,684 | 4,684 | 4,767 | 4,682 | 118,900 |
| December 02, 2025 | 4,800 | 4,796 | 4,796 | 4,827 | 4,791 | 82,000 |
| December 01, 2025 | 4,886 | 4,804 | 4,804 | 4,901 | 4,792 | 124,700 |
| November 28, 2025 | 4,900 | 4,903 | 4,903 | 4,940 | 4,900 | 67,700 |
| November 27, 2025 | 4,842 | 4,896 | 4,896 | 4,909 | 4,831 | 92,600 |
| November 26, 2025 | 4,799 | 4,825 | 4,825 | 4,826 | 4,790 | 84,900 |
| November 25, 2025 | 4,750 | 4,776 | 4,776 | 4,798 | 4,740 | 121,500 |
| November 21, 2025 | 4,678 | 4,750 | 4,750 | 4,792 | 4,678 | 150,600 |
| November 20, 2025 | 4,700 | 4,678 | 4,678 | 4,732 | 4,673 | 92,300 |
| November 19, 2025 | 4,664 | 4,668 | 4,668 | 4,706 | 4,664 | 71,100 |
| November 18, 2025 | 4,698 | 4,664 | 4,664 | 4,721 | 4,664 | 68,500 |
| November 17, 2025 | 4,767 | 4,698 | 4,698 | 4,767 | 4,669 | 117,200 |
| November 14, 2025 | 4,763 | 4,767 | 4,767 | 4,800 | 4,744 | 119,100 |
| November 13, 2025 | 4,774 | 4,763 | 4,763 | 4,807 | 4,746 | 96,300 |
| November 12, 2025 | 4,723 | 4,750 | 4,750 | 4,758 | 4,692 | 100,300 |
| November 11, 2025 | 4,664 | 4,703 | 4,703 | 4,715 | 4,664 | 82,100 |
| November 10, 2025 | 4,694 | 4,661 | 4,661 | 4,694 | 4,646 | 87,400 |
| November 07, 2025 | 4,552 | 4,669 | 4,669 | 4,683 | 4,540 | 128,100 |
| November 06, 2025 | 4,667 | 4,614 | 4,614 | 4,695 | 4,607 | 125,300 |
| November 05, 2025 | 4,638 | 4,612 | 4,612 | 4,674 | 4,582 | 112,100 |
| November 04, 2025 | 4,652 | 4,638 | 4,638 | 4,700 | 4,630 | 90,700 |
| October 31, 2025 | 4,640 | 4,660 | 4,660 | 4,670 | 4,622 | 95,300 |
| October 30, 2025 | 4,600 | 4,632 | 4,632 | 4,649 | 4,596 | 100,300 |
| October 29, 2025 | 4,652 | 4,611 | 4,611 | 4,678 | 4,601 | 70,600 |
| October 28, 2025 | 4,728 | 4,680 | 4,680 | 4,751 | 4,662 | 97,400 |
| October 27, 2025 | 4,731 | 4,771 | 4,771 | 4,784 | 4,709 | 69,300 |
| October 24, 2025 | 4,744 | 4,676 | 4,676 | 4,749 | 4,676 | 58,900 |
| October 23, 2025 | 4,700 | 4,720 | 4,720 | 4,733 | 4,700 | 78,800 |
| October 22, 2025 | 4,730 | 4,700 | 4,700 | 4,749 | 4,700 | 83,400 |
| October 21, 2025 | 4,709 | 4,716 | 4,716 | 4,736 | 4,704 | 50,900 |
| October 20, 2025 | 4,741 | 4,714 | 4,714 | 4,741 | 4,710 | 44,000 |
| October 17, 2025 | 4,664 | 4,687 | 4,687 | 4,708 | 4,656 | 61,800 |
| October 16, 2025 | 4,700 | 4,696 | 4,696 | 4,718 | 4,676 | 50,200 |
| October 15, 2025 | 4,619 | 4,675 | 4,675 | 4,697 | 4,618 | 76,200 |
| October 14, 2025 | 4,631 | 4,618 | 4,618 | 4,678 | 4,604 | 106,800 |
| October 10, 2025 | 4,681 | 4,701 | 4,701 | 4,719 | 4,665 | 77,100 |
| October 09, 2025 | 4,703 | 4,740 | 4,740 | 4,749 | 4,693 | 70,600 |
| October 08, 2025 | 4,750 | 4,703 | 4,703 | 4,778 | 4,700 | 69,500 |
| October 07, 2025 | 4,740 | 4,732 | 4,732 | 4,786 | 4,730 | 98,100 |
| October 06, 2025 | 4,749 | 4,738 | 4,738 | 4,749 | 4,686 | 93,700 |
| October 03, 2025 | 4,700 | 4,679 | 4,679 | 4,718 | 4,647 | 109,900 |
| October 02, 2025 | 4,755 | 4,689 | 4,689 | 4,759 | 4,646 | 82,400 |
| October 01, 2025 | 4,780 | 4,736 | 4,736 | 4,780 | 4,709 | 96,800 |
| September 30, 2025 | 4,760 | 4,800 | 4,800 | 4,800 | 4,732 | 102,200 |
| September 29, 2025 | 4,813 | 4,764 | 4,764 | 4,829 | 4,752 | 60,700 |