3,015.00
+15(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,990 | 3,000 | 3,000 | 3,015 | 2,988 | 90,700 |
| December 23, 2025 | 2,967 | 2,993 | 2,993 | 2,998 | 2,962 | 146,200 |
| December 22, 2025 | 3,015 | 2,965 | 2,965 | 3,025 | 2,963 | 206,300 |
| December 19, 2025 | 2,990 | 3,025 | 3,025 | 3,030 | 2,988 | 176,200 |
| December 18, 2025 | 2,996 | 3,000 | 3,000 | 3,010 | 2,980 | 97,700 |
| December 17, 2025 | 2,990 | 2,973 | 2,973 | 2,995 | 2,972 | 120,700 |
| December 16, 2025 | 3,035 | 2,994 | 2,994 | 3,035 | 2,993 | 128,200 |
| December 15, 2025 | 3,010 | 3,035 | 3,035 | 3,050 | 3,000 | 130,100 |
| December 12, 2025 | 2,986 | 2,991 | 2,991 | 3,000 | 2,986 | 126,700 |
| December 11, 2025 | 3,000 | 2,975 | 2,975 | 3,010 | 2,967 | 121,600 |
| December 10, 2025 | 3,025 | 2,984 | 2,984 | 3,045 | 2,970 | 277,200 |
| December 09, 2025 | 2,925 | 2,922 | 2,922 | 2,945 | 2,901 | 177,700 |
| December 08, 2025 | 2,916 | 2,924 | 2,924 | 2,936 | 2,907 | 120,600 |
| December 05, 2025 | 2,911 | 2,907 | 2,907 | 2,926 | 2,904 | 145,100 |
| December 04, 2025 | 2,906 | 2,942 | 2,942 | 2,949 | 2,905 | 156,600 |
| December 03, 2025 | 2,934 | 2,905 | 2,905 | 2,934 | 2,904 | 159,700 |
| December 02, 2025 | 2,952 | 2,953 | 2,953 | 2,967 | 2,943 | 118,400 |
| December 01, 2025 | 2,952 | 2,961 | 2,961 | 2,991 | 2,946 | 109,300 |
| November 28, 2025 | 2,956 | 2,964 | 2,964 | 2,978 | 2,951 | 159,600 |
| November 27, 2025 | 2,964 | 2,956 | 2,956 | 2,975 | 2,954 | 126,800 |
| November 26, 2025 | 2,963 | 2,976 | 2,976 | 2,987 | 2,958 | 159,800 |
| November 25, 2025 | 2,947 | 2,961 | 2,961 | 2,968 | 2,921 | 187,800 |
| November 21, 2025 | 2,915 | 2,947 | 2,947 | 2,951 | 2,903 | 199,500 |
| November 20, 2025 | 2,884 | 2,900 | 2,900 | 2,920 | 2,876 | 139,400 |
| November 19, 2025 | 2,883 | 2,895 | 2,895 | 2,907 | 2,875 | 175,200 |
| November 18, 2025 | 2,886 | 2,875 | 2,875 | 2,914 | 2,863 | 158,300 |
| November 17, 2025 | 2,899 | 2,898 | 2,898 | 2,915 | 2,885 | 190,700 |
| November 14, 2025 | 2,933 | 2,933 | 2,933 | 2,949 | 2,911 | 129,700 |
| November 13, 2025 | 2,930 | 2,918 | 2,918 | 2,931 | 2,901 | 180,900 |
| November 12, 2025 | 2,941 | 2,929 | 2,929 | 2,967 | 2,928 | 170,500 |
| November 11, 2025 | 2,937 | 2,932 | 2,932 | 2,940 | 2,908 | 158,500 |
| November 10, 2025 | 2,954 | 2,937 | 2,937 | 2,955 | 2,907 | 199,700 |
| November 07, 2025 | 2,920 | 2,938 | 2,938 | 2,945 | 2,911 | 148,900 |
| November 06, 2025 | 2,906 | 2,913 | 2,913 | 2,934 | 2,892 | 179,100 |
| November 05, 2025 | 2,906 | 2,913 | 2,913 | 2,934 | 2,892 | 259,300 |
| November 04, 2025 | 2,919 | 2,914 | 2,914 | 2,920 | 2,888 | 261,700 |
| October 31, 2025 | 2,845 | 2,876 | 2,876 | 2,890 | 2,838 | 300,900 |
| October 30, 2025 | 2,845 | 2,876 | 2,876 | 2,890 | 2,838 | 693,400 |
| October 29, 2025 | 2,940 | 2,832 | 2,832 | 2,955 | 2,827 | 400,900 |
| October 28, 2025 | 2,989 | 2,953 | 2,953 | 2,990 | 2,943.5 | 280,700 |
| October 27, 2025 | 2,965.5 | 2,988 | 2,988 | 2,991 | 2,965 | 146,800 |
| October 24, 2025 | 3,005 | 2,965.5 | 2,965.5 | 3,013 | 2,965.5 | 150,300 |
| October 23, 2025 | 3,010 | 3,015 | 3,015 | 3,029 | 2,992.5 | 183,700 |
| October 22, 2025 | 2,964.5 | 2,989 | 2,989 | 2,999 | 2,960 | 210,900 |
| October 21, 2025 | 2,946.5 | 2,979 | 2,979 | 2,979 | 2,921 | 321,800 |
| October 20, 2025 | 3,007 | 2,925 | 2,925 | 3,013 | 2,925 | 272,100 |
| October 17, 2025 | 2,957 | 2,958.5 | 2,958.5 | 2,974 | 2,920.5 | 240,900 |
| October 16, 2025 | 2,980 | 2,935.5 | 2,935.5 | 3,006 | 2,926 | 342,500 |
| October 15, 2025 | 3,041 | 2,989.5 | 2,989.5 | 3,060 | 2,970.5 | 453,900 |
| October 14, 2025 | 3,079 | 3,050 | 3,050 | 3,110 | 3,040 | 274,200 |
| October 10, 2025 | 3,110 | 3,102 | 3,102 | 3,114 | 3,084 | 182,400 |
| October 09, 2025 | 3,120 | 3,121 | 3,121 | 3,152 | 3,105 | 178,900 |
| October 08, 2025 | 3,170 | 3,141 | 3,141 | 3,183 | 3,136 | 145,200 |
| October 07, 2025 | 3,173 | 3,172 | 3,172 | 3,186 | 3,157 | 155,200 |
| October 06, 2025 | 3,199 | 3,173 | 3,173 | 3,199 | 3,166 | 120,600 |
| October 03, 2025 | 3,118 | 3,142 | 3,142 | 3,150 | 3,110 | 136,700 |
| October 02, 2025 | 3,166 | 3,129 | 3,129 | 3,195 | 3,114 | 141,400 |
| October 01, 2025 | 3,260 | 3,174 | 3,174 | 3,261 | 3,156 | 144,100 |
| September 30, 2025 | 3,270 | 3,265 | 3,265 | 3,277 | 3,246 | 160,700 |
| September 29, 2025 | 3,340 | 3,273 | 3,273 | 3,348 | 3,273 | 128,400 |