4,730.00
-40(-0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,800 | 4,770 | 4,770 | 4,870 | 4,705 | 400,800 |
| December 23, 2025 | 4,635 | 4,840 | 4,840 | 4,850 | 4,635 | 485,000 |
| December 22, 2025 | 4,700 | 4,630 | 4,630 | 4,730 | 4,575 | 344,800 |
| December 19, 2025 | 4,570 | 4,630 | 4,630 | 4,650 | 4,560 | 335,200 |
| December 18, 2025 | 4,540 | 4,570 | 4,570 | 4,605 | 4,495 | 264,100 |
| December 17, 2025 | 4,500 | 4,530 | 4,530 | 4,550 | 4,425 | 241,400 |
| December 16, 2025 | 4,485 | 4,465 | 4,465 | 4,540 | 4,440 | 301,500 |
| December 15, 2025 | 4,315 | 4,455 | 4,455 | 4,475 | 4,305 | 211,500 |
| December 12, 2025 | 4,290 | 4,315 | 4,315 | 4,325 | 4,210 | 245,900 |
| December 11, 2025 | 4,320 | 4,170 | 4,170 | 4,345 | 4,165 | 492,000 |
| December 10, 2025 | 4,295 | 4,250 | 4,250 | 4,300 | 4,245 | 216,200 |
| December 09, 2025 | 4,350 | 4,290 | 4,290 | 4,385 | 4,275 | 238,200 |
| December 08, 2025 | 4,395 | 4,340 | 4,340 | 4,430 | 4,315 | 263,300 |
| December 05, 2025 | 4,390 | 4,410 | 4,410 | 4,445 | 4,375 | 336,300 |
| December 04, 2025 | 4,235 | 4,430 | 4,430 | 4,450 | 4,195 | 247,400 |
| December 03, 2025 | 4,345 | 4,245 | 4,245 | 4,365 | 4,220 | 364,000 |
| December 02, 2025 | 4,380 | 4,365 | 4,365 | 4,395 | 4,280 | 310,000 |
| December 01, 2025 | 4,280 | 4,335 | 4,335 | 4,380 | 4,225 | 292,400 |
| November 28, 2025 | 4,155 | 4,215 | 4,215 | 4,265 | 4,155 | 153,500 |
| November 27, 2025 | 4,130 | 4,155 | 4,155 | 4,210 | 4,120 | 183,100 |
| November 26, 2025 | 3,970 | 4,095 | 4,095 | 4,095 | 3,960 | 233,000 |
| November 25, 2025 | 3,850 | 3,940 | 3,940 | 3,970 | 3,830 | 186,600 |
| November 21, 2025 | 3,705 | 3,800 | 3,800 | 3,820 | 3,705 | 268,300 |
| November 20, 2025 | 3,715 | 3,755 | 3,755 | 3,755 | 3,640 | 158,000 |
| November 19, 2025 | 3,655 | 3,615 | 3,615 | 3,690 | 3,585 | 163,300 |
| November 18, 2025 | 3,700 | 3,625 | 3,625 | 3,735 | 3,615 | 221,600 |
| November 17, 2025 | 3,750 | 3,750 | 3,750 | 3,785 | 3,725 | 138,900 |
| November 14, 2025 | 3,710 | 3,735 | 3,735 | 3,795 | 3,710 | 161,600 |
| November 13, 2025 | 3,775 | 3,780 | 3,780 | 3,820 | 3,760 | 169,400 |
| November 12, 2025 | 3,675 | 3,730 | 3,730 | 3,735 | 3,615 | 246,100 |
| November 11, 2025 | 3,695 | 3,650 | 3,650 | 3,700 | 3,575 | 234,200 |
| November 10, 2025 | 3,655 | 3,695 | 3,695 | 3,715 | 3,620 | 271,500 |
| November 07, 2025 | 3,710 | 3,725 | 3,725 | 3,765 | 3,630 | 310,100 |
| November 06, 2025 | 3,640 | 3,765 | 3,765 | 3,765 | 3,635 | 209,700 |
| November 05, 2025 | 3,610 | 3,615 | 3,615 | 3,620 | 3,465 | 257,600 |
| November 04, 2025 | 3,680 | 3,660 | 3,660 | 3,710 | 3,620 | 173,700 |
| October 31, 2025 | 3,775 | 3,690 | 3,690 | 3,785 | 3,660 | 205,400 |
| October 30, 2025 | 3,695 | 3,775 | 3,775 | 3,790 | 3,670 | 367,800 |
| October 29, 2025 | 3,730 | 3,665 | 3,665 | 3,750 | 3,645 | 177,600 |
| October 28, 2025 | 3,770 | 3,715 | 3,715 | 3,800 | 3,705 | 192,100 |
| October 27, 2025 | 3,750 | 3,770 | 3,770 | 3,845 | 3,720 | 281,400 |
| October 24, 2025 | 3,645 | 3,685 | 3,685 | 3,690 | 3,620 | 197,700 |
| October 23, 2025 | 3,560 | 3,600 | 3,600 | 3,610 | 3,560 | 164,000 |
| October 22, 2025 | 3,575 | 3,550 | 3,550 | 3,600 | 3,550 | 117,200 |
| October 21, 2025 | 3,625 | 3,575 | 3,575 | 3,660 | 3,565 | 177,400 |
| October 20, 2025 | 3,570 | 3,650 | 3,650 | 3,650 | 3,525 | 176,000 |
| October 17, 2025 | 3,445 | 3,510 | 3,510 | 3,520 | 3,415 | 197,300 |
| October 16, 2025 | 3,590 | 3,535 | 3,535 | 3,615 | 3,520 | 148,800 |
| October 15, 2025 | 3,465 | 3,555 | 3,555 | 3,570 | 3,440 | 178,100 |
| October 14, 2025 | 3,455 | 3,430 | 3,430 | 3,540 | 3,375 | 551,600 |
| October 10, 2025 | 3,640 | 3,525 | 3,525 | 3,720 | 3,525 | 344,500 |
| October 09, 2025 | 3,525 | 3,690 | 3,690 | 3,770 | 3,500 | 400,800 |
| October 08, 2025 | 3,600 | 3,505 | 3,505 | 3,635 | 3,445 | 565,300 |
| October 07, 2025 | 3,480 | 3,465 | 3,465 | 3,515 | 3,430 | 162,900 |
| October 06, 2025 | 3,390 | 3,480 | 3,480 | 3,550 | 3,345 | 391,300 |
| October 03, 2025 | 3,350 | 3,385 | 3,385 | 3,400 | 3,350 | 91,100 |
| October 02, 2025 | 3,390 | 3,370 | 3,370 | 3,420 | 3,350 | 151,100 |
| October 01, 2025 | 3,430 | 3,390 | 3,390 | 3,460 | 3,360 | 324,000 |
| September 30, 2025 | 3,380 | 3,475 | 3,475 | 3,505 | 3,360 | 204,700 |
| September 29, 2025 | 3,425 | 3,385 | 3,385 | 3,440 | 3,370 | 185,600 |