4,342.00
+11(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,360 | 4,331 | 4,331 | 4,368 | 4,320 | 1.95M |
| December 23, 2025 | 4,360 | 4,368 | 4,368 | 4,419 | 4,339 | 2.17M |
| December 22, 2025 | 4,383 | 4,358 | 4,358 | 4,412 | 4,356 | 3.4M |
| December 19, 2025 | 4,285 | 4,344 | 4,344 | 4,360 | 4,275 | 5.58M |
| December 18, 2025 | 4,258 | 4,240 | 4,240 | 4,296 | 4,211 | 4.51M |
| December 17, 2025 | 4,384 | 4,312 | 4,312 | 4,384 | 4,300 | 3.63M |
| December 16, 2025 | 4,510 | 4,392 | 4,392 | 4,530 | 4,372 | 5.19M |
| December 15, 2025 | 4,576 | 4,550 | 4,550 | 4,579 | 4,516 | 3.77M |
| December 12, 2025 | 4,488 | 4,578 | 4,578 | 4,594 | 4,474 | 5.77M |
| December 11, 2025 | 4,474 | 4,435 | 4,435 | 4,477 | 4,396 | 3.57M |
| December 10, 2025 | 4,394 | 4,426 | 4,426 | 4,503 | 4,380 | 4.89M |
| December 09, 2025 | 4,349 | 4,362 | 4,362 | 4,397 | 4,316 | 3.64M |
| December 08, 2025 | 4,280 | 4,333 | 4,333 | 4,355 | 4,253 | 3.8M |
| December 05, 2025 | 4,206 | 4,243 | 4,243 | 4,245 | 4,201 | 3.5M |
| December 04, 2025 | 4,136 | 4,259 | 4,259 | 4,259 | 4,131 | 4.03M |
| December 03, 2025 | 4,077 | 4,114 | 4,114 | 4,160 | 4,068 | 4.3M |
| December 02, 2025 | 4,060 | 4,054 | 4,054 | 4,084 | 4,042 | 3.07M |
| December 01, 2025 | 4,120 | 4,059 | 4,059 | 4,138 | 4,032 | 4.89M |
| November 28, 2025 | 4,070 | 4,119 | 4,119 | 4,131 | 4,041 | 4.8M |
| November 27, 2025 | 4,074 | 4,086 | 4,086 | 4,124 | 4,051 | 3.98M |
| November 26, 2025 | 4,001 | 4,036 | 4,036 | 4,074 | 3,976 | 6.26M |
| November 25, 2025 | 3,949 | 3,912 | 3,912 | 3,953 | 3,866 | 6.59M |
| November 21, 2025 | 3,750 | 3,825 | 3,825 | 3,842 | 3,740 | 7.78M |
| November 20, 2025 | 3,815 | 3,790 | 3,790 | 3,858 | 3,790 | 3.01M |
| November 19, 2025 | 3,815 | 3,761 | 3,761 | 3,818 | 3,737 | 4.24M |
| November 18, 2025 | 3,916 | 3,791 | 3,791 | 3,935 | 3,785 | 5.07M |
| November 17, 2025 | 4,019 | 3,950 | 3,950 | 4,032 | 3,950 | 2.82M |
| November 14, 2025 | 4,000 | 4,037 | 4,037 | 4,037 | 3,960 | 3.65M |
| November 13, 2025 | 4,011 | 4,041 | 4,041 | 4,052 | 4,009 | 4.36M |
| November 12, 2025 | 3,904 | 3,994 | 3,994 | 3,998 | 3,903 | 3.87M |
| November 11, 2025 | 3,976 | 3,900 | 3,900 | 3,992 | 3,892 | 3.42M |
| November 10, 2025 | 3,992 | 3,934 | 3,934 | 4,013 | 3,921 | 3.89M |
| November 07, 2025 | 3,880 | 3,955 | 3,955 | 3,970 | 3,875 | 4.07M |
| November 06, 2025 | 3,882 | 3,928 | 3,928 | 3,934 | 3,862 | 6.77M |
| November 05, 2025 | 3,882 | 3,928 | 3,928 | 3,934 | 3,862 | 9.38M |
| November 04, 2025 | 3,849 | 3,839 | 3,839 | 3,964 | 3,798 | 14.09M |
| October 31, 2025 | 3,800 | 3,800 | 3,800 | 3,812 | 3,746 | 6.85M |
| October 30, 2025 | 3,727 | 3,771 | 3,771 | 3,780 | 3,705 | 16.14M |
| October 29, 2025 | 3,761 | 3,698 | 3,698 | 3,764 | 3,690 | 4.22M |
| October 28, 2025 | 3,839 | 3,765 | 3,765 | 3,846 | 3,765 | 3.08M |
| October 27, 2025 | 3,824 | 3,848 | 3,848 | 3,849 | 3,811 | 3.86M |
| October 24, 2025 | 3,812 | 3,770 | 3,770 | 3,836 | 3,752 | 3.69M |
| October 23, 2025 | 3,739 | 3,762 | 3,762 | 3,775 | 3,712 | 4.02M |
| October 22, 2025 | 3,711 | 3,735 | 3,735 | 3,748 | 3,656 | 4.85M |
| October 21, 2025 | 3,661 | 3,681 | 3,681 | 3,709 | 3,655 | 4.61M |
| October 20, 2025 | 3,645 | 3,652 | 3,652 | 3,661 | 3,614 | 3.71M |
| October 17, 2025 | 3,580 | 3,598 | 3,598 | 3,601 | 3,570 | 4.43M |
| October 16, 2025 | 3,679 | 3,604 | 3,604 | 3,682 | 3,572 | 5.82M |
| October 15, 2025 | 3,650 | 3,670 | 3,670 | 3,670 | 3,625 | 4.21M |
| October 14, 2025 | 3,724 | 3,620 | 3,620 | 3,752 | 3,610 | 8.3M |
| October 10, 2025 | 3,820 | 3,805 | 3,805 | 3,880 | 3,781 | 5.41M |
| October 09, 2025 | 3,852 | 3,852 | 3,852 | 3,872 | 3,819 | 4.94M |
| October 08, 2025 | 3,900 | 3,841 | 3,841 | 3,919 | 3,819 | 5.3M |
| October 07, 2025 | 3,898 | 3,844 | 3,844 | 3,907 | 3,834 | 3.99M |
| October 06, 2025 | 3,906 | 3,866 | 3,866 | 3,907 | 3,825 | 5.52M |
| October 03, 2025 | 3,734 | 3,745 | 3,745 | 3,760 | 3,724 | 3.07M |
| October 02, 2025 | 3,645 | 3,724 | 3,724 | 3,739 | 3,642 | 4.64M |
| October 01, 2025 | 3,680 | 3,657 | 3,657 | 3,702 | 3,611 | 4.67M |
| September 30, 2025 | 3,636 | 3,698 | 3,698 | 3,710 | 3,603 | 5.04M |
| September 29, 2025 | 3,671 | 3,624 | 3,624 | 3,671 | 3,614 | 3.69M |