4,260.00
-65(-1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 4,340 | 4,260 | 4,260 | 4,340 | 4,240 | 114,700 |
| December 10, 2025 | 4,310 | 4,325 | 4,325 | 4,355 | 4,300 | 118,900 |
| December 09, 2025 | 4,300 | 4,290 | 4,290 | 4,315 | 4,280 | 105,900 |
| December 08, 2025 | 4,255 | 4,295 | 4,295 | 4,305 | 4,235 | 109,000 |
| December 05, 2025 | 4,175 | 4,240 | 4,240 | 4,295 | 4,175 | 155,900 |
| December 04, 2025 | 4,180 | 4,220 | 4,220 | 4,260 | 4,180 | 135,300 |
| December 03, 2025 | 4,150 | 4,210 | 4,210 | 4,295 | 4,150 | 266,400 |
| December 02, 2025 | 4,110 | 4,140 | 4,140 | 4,155 | 4,090 | 169,600 |
| December 01, 2025 | 4,125 | 4,100 | 4,100 | 4,140 | 4,085 | 93,800 |
| November 28, 2025 | 4,090 | 4,135 | 4,135 | 4,150 | 4,080 | 175,600 |
| November 27, 2025 | 4,025 | 4,095 | 4,095 | 4,095 | 4,015 | 148,100 |
| November 26, 2025 | 3,945 | 4,030 | 4,030 | 4,050 | 3,905 | 166,600 |
| November 25, 2025 | 4,000 | 3,915 | 3,915 | 4,000 | 3,905 | 102,800 |
| November 21, 2025 | 3,835 | 3,865 | 3,865 | 3,885 | 3,835 | 167,700 |
| November 20, 2025 | 3,865 | 3,880 | 3,880 | 3,910 | 3,850 | 127,900 |
| November 19, 2025 | 3,810 | 3,810 | 3,810 | 3,840 | 3,780 | 100,300 |
| November 18, 2025 | 3,900 | 3,805 | 3,805 | 3,900 | 3,795 | 157,800 |
| November 17, 2025 | 3,880 | 3,895 | 3,895 | 3,895 | 3,855 | 95,400 |
| November 14, 2025 | 3,905 | 3,895 | 3,895 | 3,935 | 3,870 | 102,700 |
| November 13, 2025 | 3,965 | 3,935 | 3,935 | 3,980 | 3,925 | 100,700 |
| November 12, 2025 | 3,900 | 3,940 | 3,940 | 3,945 | 3,880 | 91,700 |
| November 11, 2025 | 3,900 | 3,875 | 3,875 | 3,910 | 3,855 | 76,400 |
| November 10, 2025 | 3,915 | 3,855 | 3,855 | 3,915 | 3,825 | 151,800 |
| November 07, 2025 | 3,985 | 3,880 | 3,880 | 4,010 | 3,705 | 423,500 |
| November 06, 2025 | 3,925 | 4,050 | 4,050 | 4,050 | 3,925 | 275,700 |
| November 05, 2025 | 3,905 | 3,895 | 3,895 | 3,940 | 3,805 | 162,400 |
| November 04, 2025 | 3,950 | 3,970 | 3,970 | 4,030 | 3,940 | 261,200 |
| October 31, 2025 | 3,850 | 3,925 | 3,925 | 3,925 | 3,840 | 190,000 |
| October 30, 2025 | 3,860 | 3,850 | 3,850 | 3,885 | 3,850 | 523,300 |
| October 29, 2025 | 3,890 | 3,870 | 3,870 | 3,925 | 3,850 | 141,300 |
| October 28, 2025 | 3,950 | 3,880 | 3,880 | 3,960 | 3,875 | 192,900 |
| October 27, 2025 | 3,955 | 3,975 | 3,975 | 3,975 | 3,940 | 176,600 |
| October 24, 2025 | 3,900 | 3,900 | 3,900 | 3,920 | 3,885 | 136,900 |
| October 23, 2025 | 3,800 | 3,920 | 3,920 | 3,940 | 3,785 | 342,000 |
| October 22, 2025 | 3,780 | 3,810 | 3,810 | 3,820 | 3,760 | 164,500 |
| October 21, 2025 | 3,795 | 3,770 | 3,770 | 3,815 | 3,755 | 144,300 |
| October 20, 2025 | 3,760 | 3,785 | 3,785 | 3,785 | 3,740 | 81,700 |
| October 17, 2025 | 3,725 | 3,715 | 3,715 | 3,730 | 3,690 | 122,300 |
| October 16, 2025 | 3,765 | 3,735 | 3,735 | 3,775 | 3,710 | 108,700 |
| October 15, 2025 | 3,705 | 3,755 | 3,755 | 3,755 | 3,685 | 113,200 |
| October 14, 2025 | 3,600 | 3,675 | 3,675 | 3,690 | 3,580 | 361,000 |
| October 10, 2025 | 3,735 | 3,705 | 3,705 | 3,750 | 3,685 | 161,400 |
| October 09, 2025 | 3,705 | 3,785 | 3,785 | 3,785 | 3,705 | 142,500 |
| October 08, 2025 | 3,750 | 3,715 | 3,715 | 3,785 | 3,700 | 173,300 |
| October 07, 2025 | 3,735 | 3,770 | 3,770 | 3,790 | 3,735 | 180,500 |
| October 06, 2025 | 3,790 | 3,715 | 3,715 | 3,790 | 3,705 | 280,300 |
| October 03, 2025 | 3,640 | 3,690 | 3,690 | 3,710 | 3,635 | 261,000 |
| October 02, 2025 | 3,585 | 3,635 | 3,635 | 3,635 | 3,575 | 171,100 |
| October 01, 2025 | 3,630 | 3,565 | 3,565 | 3,630 | 3,545 | 187,300 |
| September 30, 2025 | 3,625 | 3,640 | 3,640 | 3,645 | 3,595 | 186,000 |
| September 29, 2025 | 3,610 | 3,600 | 3,600 | 3,620 | 3,585 | 103,700 |
| September 26, 2025 | 3,665 | 3,665 | 3,610 | 3,690 | 3,650 | 178,700 |
| September 25, 2025 | 3,660 | 3,645 | 3,590.3 | 3,660 | 3,625 | 152,100 |
| September 24, 2025 | 3,650 | 3,645 | 3,590.3 | 3,655 | 3,620 | 154,500 |
| September 22, 2025 | 3,650 | 3,665 | 3,610 | 3,675 | 3,645 | 145,900 |
| September 19, 2025 | 3,685 | 3,635 | 3,580.45 | 3,700 | 3,610 | 265,400 |
| September 18, 2025 | 3,580 | 3,655 | 3,600.15 | 3,655 | 3,555 | 171,900 |
| September 17, 2025 | 3,590 | 3,580 | 3,526.28 | 3,590 | 3,560 | 171,900 |
| September 16, 2025 | 3,625 | 3,600 | 3,545.98 | 3,635 | 3,580 | 102,600 |
| September 12, 2025 | 3,650 | 3,625 | 3,625 | 3,650 | 3,585 | 244,600 |