3,869.00
+50(+1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3,835 | 3,869 | 3,869 | 3,870 | 3,816 | 773,500 |
| December 24, 2025 | 3,822 | 3,819 | 3,819 | 3,834 | 3,792 | 1.56M |
| December 23, 2025 | 3,832 | 3,828 | 3,828 | 3,836 | 3,803 | 2.06M |
| December 22, 2025 | 3,800 | 3,824 | 3,824 | 3,834 | 3,775 | 3.42M |
| December 19, 2025 | 3,771 | 3,787 | 3,787 | 3,885 | 3,737 | 8.7M |
| December 18, 2025 | 3,798 | 3,778 | 3,778 | 3,826 | 3,772 | 4.32M |
| December 17, 2025 | 3,819 | 3,772 | 3,772 | 3,832 | 3,765 | 3.61M |
| December 16, 2025 | 3,924 | 3,838 | 3,838 | 3,929 | 3,831 | 2.84M |
| December 15, 2025 | 3,804 | 3,942 | 3,942 | 3,967 | 3,796 | 5.64M |
| December 12, 2025 | 3,782 | 3,858 | 3,858 | 3,913 | 3,765 | 6.71M |
| December 11, 2025 | 3,816 | 3,739 | 3,739 | 3,817 | 3,710 | 3.41M |
| December 10, 2025 | 3,760 | 3,759 | 3,759 | 3,788 | 3,707 | 4.53M |
| December 09, 2025 | 3,807 | 3,749 | 3,749 | 3,820 | 3,706 | 4.23M |
| December 08, 2025 | 3,670 | 3,820 | 3,820 | 3,830 | 3,657 | 5.42M |
| December 05, 2025 | 3,642 | 3,622 | 3,622 | 3,654 | 3,621 | 4.47M |
| December 04, 2025 | 3,666 | 3,684 | 3,684 | 3,700 | 3,649 | 3.55M |
| December 03, 2025 | 3,640 | 3,659 | 3,659 | 3,663 | 3,626 | 3.63M |
| December 02, 2025 | 3,600 | 3,615 | 3,615 | 3,621 | 3,540 | 4.61M |
| December 01, 2025 | 3,649 | 3,615 | 3,615 | 3,669 | 3,571 | 5.06M |
| November 28, 2025 | 3,649 | 3,690 | 3,690 | 3,691 | 3,635 | 1.9M |
| November 27, 2025 | 3,656 | 3,662 | 3,662 | 3,672 | 3,627 | 3.88M |
| November 26, 2025 | 3,543 | 3,635 | 3,635 | 3,653 | 3,530 | 5.58M |
| November 25, 2025 | 3,500 | 3,510 | 3,510 | 3,530 | 3,474 | 4.82M |
| November 21, 2025 | 3,392 | 3,489 | 3,489 | 3,517 | 3,384 | 10.67M |
| November 20, 2025 | 3,328 | 3,355 | 3,355 | 3,405 | 3,311 | 4.67M |
| November 19, 2025 | 3,310 | 3,310 | 3,310 | 3,337 | 3,273 | 4.06M |
| November 18, 2025 | 3,273 | 3,250 | 3,250 | 3,309 | 3,243 | 3.79M |
| November 17, 2025 | 3,310 | 3,287 | 3,287 | 3,340 | 3,242 | 3.22M |
| November 14, 2025 | 3,316 | 3,341 | 3,341 | 3,381 | 3,282 | 3.31M |
| November 13, 2025 | 3,286 | 3,298 | 3,298 | 3,329 | 3,239 | 3.81M |
| November 12, 2025 | 3,250 | 3,262 | 3,262 | 3,324 | 3,246 | 3.69M |
| November 11, 2025 | 3,230 | 3,204 | 3,204 | 3,276 | 3,195 | 7.23M |
| November 10, 2025 | 3,443 | 3,389 | 3,389 | 3,447 | 3,389 | 2.86M |
| November 07, 2025 | 3,395 | 3,401 | 3,401 | 3,430 | 3,394 | 2.97M |
| November 06, 2025 | 3,320 | 3,370 | 3,370 | 3,386 | 3,309 | 3.67M |
| November 05, 2025 | 3,320 | 3,370 | 3,370 | 3,386 | 3,309 | 3.83M |
| November 04, 2025 | 3,330 | 3,289 | 3,289 | 3,345 | 3,243 | 3.83M |
| October 31, 2025 | 3,301 | 3,264 | 3,264 | 3,336 | 3,257 | 3.64M |
| October 30, 2025 | 3,301 | 3,264 | 3,264 | 3,336 | 3,257 | 9.95M |
| October 29, 2025 | 3,336 | 3,253 | 3,253 | 3,345 | 3,237 | 2.54M |
| October 28, 2025 | 3,377 | 3,342 | 3,342 | 3,385 | 3,342 | 1.92M |
| October 27, 2025 | 3,378 | 3,377 | 3,377 | 3,388 | 3,327 | 3.12M |
| October 24, 2025 | 3,368 | 3,338 | 3,338 | 3,378 | 3,325 | 2.32M |
| October 23, 2025 | 3,354 | 3,371 | 3,371 | 3,403 | 3,337 | 2.73M |
| October 22, 2025 | 3,353 | 3,354 | 3,354 | 3,376 | 3,319 | 2.15M |
| October 21, 2025 | 3,395 | 3,321 | 3,321 | 3,401 | 3,321 | 3.23M |
| October 20, 2025 | 3,348 | 3,366 | 3,366 | 3,392 | 3,322 | 3.22M |
| October 17, 2025 | 3,313 | 3,321 | 3,321 | 3,338 | 3,303 | 2.72M |
| October 16, 2025 | 3,341 | 3,341 | 3,341 | 3,363 | 3,330 | 2.47M |
| October 15, 2025 | 3,279 | 3,297 | 3,297 | 3,310 | 3,276 | 2.91M |
| October 14, 2025 | 3,267 | 3,276 | 3,276 | 3,311 | 3,240 | 3.95M |
| October 10, 2025 | 3,370 | 3,311 | 3,311 | 3,374 | 3,305 | 2.98M |
| October 09, 2025 | 3,400 | 3,393 | 3,393 | 3,415 | 3,382 | 2.48M |
| October 08, 2025 | 3,423 | 3,388 | 3,388 | 3,459 | 3,386 | 3.52M |
| October 07, 2025 | 3,440 | 3,420 | 3,420 | 3,492 | 3,418 | 4.52M |
| October 06, 2025 | 3,426 | 3,440 | 3,440 | 3,472 | 3,405 | 5.35M |
| October 03, 2025 | 3,214 | 3,282 | 3,282 | 3,295 | 3,210 | 2.44M |
| October 02, 2025 | 3,280 | 3,239 | 3,239 | 3,297 | 3,217 | 3.68M |
| October 01, 2025 | 3,370 | 3,292 | 3,292 | 3,376 | 3,275 | 3.62M |
| September 30, 2025 | 3,390 | 3,403 | 3,403 | 3,410 | 3,346 | 3.15M |