3,235.00
+5(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3,250 | 3,230 | 3,230 | 3,250 | 3,220 | 35,300 |
| December 24, 2025 | 3,255 | 3,230 | 3,230 | 3,275 | 3,225 | 85,600 |
| December 23, 2025 | 3,225 | 3,255 | 3,255 | 3,290 | 3,220 | 83,300 |
| December 22, 2025 | 3,325 | 3,250 | 3,250 | 3,325 | 3,245 | 153,200 |
| December 19, 2025 | 3,200 | 3,255 | 3,255 | 3,275 | 3,200 | 200,500 |
| December 18, 2025 | 3,190 | 3,190 | 3,190 | 3,220 | 3,155 | 109,400 |
| December 17, 2025 | 3,180 | 3,170 | 3,170 | 3,200 | 3,140 | 130,300 |
| December 16, 2025 | 3,245 | 3,155 | 3,155 | 3,245 | 3,145 | 113,800 |
| December 15, 2025 | 3,180 | 3,225 | 3,225 | 3,235 | 3,165 | 151,200 |
| December 12, 2025 | 3,135 | 3,145 | 3,145 | 3,185 | 3,125 | 205,000 |
| December 11, 2025 | 3,100 | 3,080 | 3,080 | 3,135 | 3,080 | 84,700 |
| December 10, 2025 | 3,115 | 3,085 | 3,085 | 3,130 | 3,075 | 102,500 |
| December 09, 2025 | 3,095 | 3,110 | 3,110 | 3,115 | 3,090 | 55,000 |
| December 08, 2025 | 3,130 | 3,090 | 3,090 | 3,145 | 3,080 | 87,000 |
| December 05, 2025 | 3,080 | 3,110 | 3,110 | 3,115 | 3,065 | 69,200 |
| December 04, 2025 | 3,025 | 3,100 | 3,100 | 3,100 | 3,015 | 100,100 |
| December 03, 2025 | 3,100 | 3,035 | 3,035 | 3,100 | 3,035 | 117,000 |
| December 02, 2025 | 3,130 | 3,115 | 3,115 | 3,135 | 3,075 | 139,200 |
| December 01, 2025 | 3,100 | 3,105 | 3,105 | 3,150 | 3,090 | 165,100 |
| November 28, 2025 | 3,030 | 3,070 | 3,070 | 3,085 | 3,025 | 156,900 |
| November 27, 2025 | 3,050 | 3,050 | 3,050 | 3,100 | 3,025 | 123,100 |
| November 26, 2025 | 3,010 | 3,040 | 3,040 | 3,045 | 2,976 | 207,400 |
| November 25, 2025 | 2,955 | 2,976 | 2,976 | 2,979 | 2,952 | 167,300 |
| November 21, 2025 | 2,892 | 2,950 | 2,950 | 2,953 | 2,882 | 174,900 |
| November 20, 2025 | 2,895 | 2,900 | 2,900 | 2,909 | 2,863 | 128,100 |
| November 19, 2025 | 2,883 | 2,858 | 2,858 | 2,908 | 2,857 | 183,400 |
| November 18, 2025 | 2,920 | 2,870 | 2,870 | 2,930 | 2,870 | 177,200 |
| November 17, 2025 | 2,975 | 2,962 | 2,962 | 3,000 | 2,945 | 143,100 |
| November 14, 2025 | 2,988 | 2,979 | 2,979 | 3,020 | 2,977 | 157,400 |
| November 13, 2025 | 3,010 | 3,015 | 3,015 | 3,040 | 3,000 | 112,800 |
| November 12, 2025 | 2,993 | 2,982 | 2,982 | 3,010 | 2,975 | 200,700 |
| November 11, 2025 | 2,941 | 2,989 | 2,989 | 2,989 | 2,931 | 210,800 |
| November 10, 2025 | 3,100 | 2,980 | 2,980 | 3,100 | 2,931 | 352,400 |
| November 07, 2025 | 3,130 | 3,065 | 3,065 | 3,150 | 3,025 | 239,800 |
| November 06, 2025 | 3,090 | 3,130 | 3,130 | 3,160 | 3,070 | 242,900 |
| November 05, 2025 | 3,045 | 3,055 | 3,055 | 3,075 | 2,963 | 257,900 |
| November 04, 2025 | 2,983 | 3,035 | 3,035 | 3,055 | 2,972 | 97,900 |
| October 31, 2025 | 3,030 | 3,000 | 3,000 | 3,030 | 2,978 | 119,400 |
| October 30, 2025 | 2,972 | 3,010 | 3,010 | 3,020 | 2,967 | 557,900 |
| October 29, 2025 | 3,000 | 2,968 | 2,968 | 3,015 | 2,956 | 116,900 |
| October 28, 2025 | 3,030 | 3,000 | 3,000 | 3,040 | 2,992 | 151,800 |
| October 27, 2025 | 3,000 | 3,030 | 3,030 | 3,055 | 3,000 | 152,500 |
| October 24, 2025 | 2,959 | 2,982 | 2,982 | 2,984 | 2,953 | 134,500 |
| October 23, 2025 | 2,952 | 2,970 | 2,970 | 2,994 | 2,939 | 182,900 |
| October 22, 2025 | 2,921 | 2,954 | 2,954 | 2,959 | 2,913 | 276,600 |
| October 21, 2025 | 2,945 | 2,925 | 2,925 | 2,955 | 2,911 | 174,300 |
| October 20, 2025 | 2,884 | 2,940 | 2,940 | 2,940 | 2,864 | 147,600 |
| October 17, 2025 | 2,802 | 2,834 | 2,834 | 2,840 | 2,794 | 154,400 |
| October 16, 2025 | 2,823 | 2,850 | 2,850 | 2,858 | 2,823 | 134,000 |
| October 15, 2025 | 2,797 | 2,815 | 2,815 | 2,824 | 2,773 | 147,000 |
| October 14, 2025 | 2,771 | 2,765 | 2,765 | 2,797 | 2,747 | 204,100 |
| October 10, 2025 | 2,854 | 2,823 | 2,823 | 2,856 | 2,816 | 192,600 |
| October 09, 2025 | 2,867 | 2,896 | 2,896 | 2,896 | 2,855 | 133,400 |
| October 08, 2025 | 2,847 | 2,870 | 2,870 | 2,892 | 2,843 | 149,800 |
| October 07, 2025 | 2,858 | 2,841 | 2,841 | 2,882 | 2,841 | 148,500 |
| October 06, 2025 | 2,852 | 2,875 | 2,875 | 2,879 | 2,787 | 259,000 |
| October 03, 2025 | 2,822 | 2,852 | 2,852 | 2,854 | 2,807 | 125,100 |
| October 02, 2025 | 2,824 | 2,824 | 2,824 | 2,836 | 2,779 | 260,300 |
| October 01, 2025 | 2,890 | 2,846 | 2,846 | 2,902 | 2,821 | 292,300 |
| September 30, 2025 | 2,940 | 2,936 | 2,936 | 2,957 | 2,900 | 254,400 |