4,250.00
-5(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,295 | 4,250 | 4,250 | 4,295 | 4,240 | 33,000 |
| December 23, 2025 | 4,245 | 4,270 | 4,270 | 4,280 | 4,240 | 35,400 |
| December 22, 2025 | 4,280 | 4,250 | 4,250 | 4,300 | 4,225 | 55,500 |
| December 19, 2025 | 4,320 | 4,280 | 4,280 | 4,330 | 4,275 | 52,900 |
| December 18, 2025 | 4,260 | 4,305 | 4,305 | 4,325 | 4,235 | 40,600 |
| December 17, 2025 | 4,330 | 4,235 | 4,235 | 4,330 | 4,230 | 58,000 |
| December 16, 2025 | 4,375 | 4,330 | 4,330 | 4,375 | 4,325 | 50,800 |
| December 15, 2025 | 4,300 | 4,365 | 4,365 | 4,380 | 4,295 | 78,600 |
| December 12, 2025 | 4,220 | 4,260 | 4,260 | 4,265 | 4,215 | 52,500 |
| December 11, 2025 | 4,230 | 4,205 | 4,205 | 4,245 | 4,195 | 41,800 |
| December 10, 2025 | 4,205 | 4,225 | 4,225 | 4,250 | 4,190 | 60,300 |
| December 09, 2025 | 4,200 | 4,180 | 4,180 | 4,215 | 4,160 | 42,100 |
| December 08, 2025 | 4,170 | 4,200 | 4,200 | 4,205 | 4,170 | 44,700 |
| December 05, 2025 | 4,185 | 4,185 | 4,185 | 4,185 | 4,160 | 40,200 |
| December 04, 2025 | 4,190 | 4,185 | 4,185 | 4,210 | 4,160 | 51,300 |
| December 03, 2025 | 4,200 | 4,200 | 4,200 | 4,210 | 4,170 | 54,100 |
| December 02, 2025 | 4,245 | 4,200 | 4,200 | 4,245 | 4,175 | 66,800 |
| December 01, 2025 | 4,165 | 4,225 | 4,225 | 4,245 | 4,165 | 94,300 |
| November 28, 2025 | 4,120 | 4,160 | 4,160 | 4,165 | 4,120 | 50,000 |
| November 27, 2025 | 4,135 | 4,135 | 4,135 | 4,150 | 4,125 | 41,900 |
| November 26, 2025 | 4,100 | 4,140 | 4,140 | 4,140 | 4,095 | 83,500 |
| November 25, 2025 | 4,075 | 4,095 | 4,095 | 4,095 | 4,060 | 51,200 |
| November 21, 2025 | 4,050 | 4,090 | 4,090 | 4,090 | 4,045 | 96,000 |
| November 20, 2025 | 4,060 | 4,030 | 4,030 | 4,060 | 4,030 | 60,700 |
| November 19, 2025 | 4,055 | 4,065 | 4,065 | 4,075 | 4,055 | 65,400 |
| November 18, 2025 | 4,060 | 4,055 | 4,055 | 4,070 | 4,020 | 49,100 |
| November 17, 2025 | 4,030 | 4,060 | 4,060 | 4,060 | 4,020 | 62,000 |
| November 14, 2025 | 4,015 | 4,060 | 4,060 | 4,060 | 4,000 | 86,800 |
| November 13, 2025 | 3,995 | 4,015 | 4,015 | 4,015 | 3,980 | 52,000 |
| November 12, 2025 | 3,980 | 3,975 | 3,975 | 4,035 | 3,970 | 87,700 |
| November 11, 2025 | 3,965 | 3,980 | 3,980 | 4,005 | 3,950 | 117,500 |
| November 10, 2025 | 3,955 | 3,960 | 3,960 | 3,975 | 3,915 | 125,700 |
| November 07, 2025 | 3,885 | 3,935 | 3,935 | 3,935 | 3,875 | 89,600 |
| November 06, 2025 | 3,890 | 3,860 | 3,860 | 3,895 | 3,860 | 76,000 |
| November 05, 2025 | 3,920 | 3,905 | 3,905 | 3,945 | 3,880 | 74,800 |
| November 04, 2025 | 3,865 | 3,910 | 3,910 | 3,920 | 3,860 | 88,400 |
| October 31, 2025 | 3,835 | 3,865 | 3,865 | 3,870 | 3,830 | 87,600 |
| October 30, 2025 | 3,830 | 3,835 | 3,835 | 3,845 | 3,815 | 96,700 |
| October 29, 2025 | 3,885 | 3,830 | 3,830 | 3,890 | 3,815 | 107,900 |
| October 28, 2025 | 3,950 | 3,910 | 3,910 | 3,955 | 3,890 | 55,300 |
| October 27, 2025 | 3,955 | 3,950 | 3,950 | 3,970 | 3,935 | 46,900 |
| October 24, 2025 | 4,035 | 3,940 | 3,940 | 4,035 | 3,940 | 76,600 |
| October 23, 2025 | 4,015 | 4,035 | 4,035 | 4,035 | 4,015 | 48,800 |
| October 22, 2025 | 4,005 | 4,010 | 4,010 | 4,020 | 4,000 | 38,900 |
| October 21, 2025 | 3,975 | 3,995 | 3,995 | 4,015 | 3,965 | 63,100 |
| October 20, 2025 | 4,020 | 3,975 | 3,975 | 4,040 | 3,965 | 52,200 |
| October 17, 2025 | 3,960 | 3,975 | 3,975 | 3,980 | 3,955 | 61,800 |
| October 16, 2025 | 3,985 | 3,960 | 3,960 | 3,990 | 3,945 | 50,200 |
| October 15, 2025 | 3,965 | 3,975 | 3,975 | 3,980 | 3,945 | 57,400 |
| October 14, 2025 | 3,845 | 3,930 | 3,930 | 3,945 | 3,845 | 114,400 |
| October 10, 2025 | 3,880 | 3,880 | 3,880 | 3,880 | 3,835 | 88,700 |
| October 09, 2025 | 3,880 | 3,895 | 3,895 | 3,910 | 3,855 | 90,500 |
| October 08, 2025 | 3,895 | 3,880 | 3,880 | 3,930 | 3,880 | 96,600 |
| October 07, 2025 | 3,950 | 3,895 | 3,895 | 3,950 | 3,895 | 111,300 |
| October 06, 2025 | 4,000 | 3,970 | 3,970 | 4,015 | 3,960 | 121,400 |
| October 03, 2025 | 3,925 | 3,970 | 3,970 | 3,975 | 3,905 | 105,900 |
| October 02, 2025 | 3,945 | 3,925 | 3,925 | 3,950 | 3,900 | 84,000 |
| October 01, 2025 | 3,935 | 3,955 | 3,955 | 3,955 | 3,890 | 130,300 |
| September 30, 2025 | 4,000 | 3,960 | 3,960 | 4,000 | 3,925 | 147,900 |
| September 29, 2025 | 4,090 | 4,000 | 4,000 | 4,100 | 4,000 | 373,200 |