3,606.00
-13(-0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,600 | 3,619 | 3,619 | 3,637 | 3,591 | 732,200 |
| December 23, 2025 | 3,575 | 3,601 | 3,601 | 3,608 | 3,573 | 444,200 |
| December 22, 2025 | 3,584 | 3,580 | 3,580 | 3,607 | 3,565 | 766,000 |
| December 19, 2025 | 3,540 | 3,575 | 3,575 | 3,610 | 3,533 | 1.51M |
| December 18, 2025 | 3,528 | 3,534 | 3,534 | 3,534 | 3,484 | 1.53M |
| December 17, 2025 | 3,522 | 3,500 | 3,500 | 3,523 | 3,484 | 768,700 |
| December 16, 2025 | 3,516 | 3,505 | 3,505 | 3,550 | 3,494 | 759,900 |
| December 15, 2025 | 3,511 | 3,551 | 3,551 | 3,572 | 3,477 | 768,900 |
| December 12, 2025 | 3,480 | 3,521 | 3,521 | 3,547 | 3,410 | 1.14M |
| December 11, 2025 | 3,453 | 3,412 | 3,412 | 3,465 | 3,409 | 649,600 |
| December 10, 2025 | 3,380 | 3,409 | 3,409 | 3,438 | 3,369 | 827,200 |
| December 09, 2025 | 3,401 | 3,386 | 3,386 | 3,416 | 3,341 | 875,600 |
| December 08, 2025 | 3,369 | 3,427 | 3,427 | 3,448 | 3,349 | 842,600 |
| December 05, 2025 | 3,367 | 3,328 | 3,328 | 3,385 | 3,323 | 582,900 |
| December 04, 2025 | 3,371 | 3,382 | 3,382 | 3,418 | 3,360 | 645,100 |
| December 03, 2025 | 3,314 | 3,374 | 3,374 | 3,374 | 3,310 | 821,800 |
| December 02, 2025 | 3,323 | 3,312 | 3,312 | 3,335 | 3,285 | 724,800 |
| December 01, 2025 | 3,412 | 3,327 | 3,327 | 3,419 | 3,312 | 1.05M |
| November 28, 2025 | 3,439 | 3,450 | 3,450 | 3,460 | 3,421 | 699,500 |
| November 27, 2025 | 3,429 | 3,453 | 3,453 | 3,468 | 3,428 | 700,100 |
| November 26, 2025 | 3,370 | 3,428 | 3,428 | 3,434 | 3,361 | 919,600 |
| November 25, 2025 | 3,359 | 3,337 | 3,337 | 3,379 | 3,329 | 984,900 |
| November 21, 2025 | 3,288 | 3,337 | 3,337 | 3,356 | 3,284 | 1.07M |
| November 20, 2025 | 3,286 | 3,276 | 3,276 | 3,338 | 3,269 | 870,200 |
| November 19, 2025 | 3,256 | 3,247 | 3,247 | 3,273 | 3,224 | 918,300 |
| November 18, 2025 | 3,285 | 3,217 | 3,217 | 3,305 | 3,203 | 865,900 |
| November 17, 2025 | 3,330 | 3,330 | 3,330 | 3,346 | 3,292 | 1.35M |
| November 14, 2025 | 3,272 | 3,305 | 3,305 | 3,305 | 3,134 | 1.9M |
| November 13, 2025 | 3,020 | 2,994 | 2,994 | 3,027 | 2,950 | 650,500 |
| November 12, 2025 | 2,973 | 2,985.5 | 2,985.5 | 3,026 | 2,960.5 | 798,100 |
| November 11, 2025 | 2,946.5 | 2,973 | 2,973 | 2,977 | 2,937 | 580,800 |
| November 10, 2025 | 2,934 | 2,933.5 | 2,933.5 | 2,964 | 2,930 | 645,100 |
| November 07, 2025 | 2,914.5 | 2,915 | 2,915 | 2,941 | 2,906.5 | 547,000 |
| November 06, 2025 | 2,884.5 | 2,906 | 2,906 | 2,929 | 2,879 | 585,600 |
| November 05, 2025 | 2,884.5 | 2,906 | 2,906 | 2,929 | 2,879 | 975,800 |
| November 04, 2025 | 2,921.5 | 2,893 | 2,893 | 2,925 | 2,842.5 | 975,800 |
| October 31, 2025 | 2,881 | 2,877.5 | 2,877.5 | 2,906.5 | 2,866.5 | 758,000 |
| October 30, 2025 | 2,817 | 2,886 | 2,886 | 2,888 | 2,802.5 | 831,100 |
| October 29, 2025 | 2,902 | 2,825.5 | 2,825.5 | 2,924.5 | 2,803.5 | 1.01M |
| October 28, 2025 | 2,940.5 | 2,901 | 2,901 | 2,951.5 | 2,901 | 551,400 |
| October 27, 2025 | 2,969.5 | 2,961 | 2,961 | 2,971.5 | 2,939 | 547,000 |
| October 24, 2025 | 2,953.5 | 2,937 | 2,937 | 2,966.5 | 2,927 | 671,700 |
| October 23, 2025 | 2,950 | 2,965.5 | 2,965.5 | 2,988.5 | 2,946.5 | 734,600 |
| October 22, 2025 | 2,919.5 | 2,931 | 2,931 | 2,945.5 | 2,916 | 465,900 |
| October 21, 2025 | 2,935 | 2,913 | 2,913 | 2,941 | 2,913 | 568,100 |
| October 20, 2025 | 2,920 | 2,918 | 2,918 | 2,941 | 2,899 | 665,400 |
| October 17, 2025 | 2,885 | 2,878 | 2,878 | 2,905 | 2,877.5 | 832,400 |
| October 16, 2025 | 2,914 | 2,921 | 2,921 | 2,928.5 | 2,895 | 777,800 |
| October 15, 2025 | 2,878 | 2,875 | 2,875 | 2,879.5 | 2,848.5 | 693,200 |
| October 14, 2025 | 2,865 | 2,854.5 | 2,854.5 | 2,897 | 2,827 | 776,600 |
| October 10, 2025 | 2,961.5 | 2,900 | 2,900 | 2,968.5 | 2,887.5 | 953,000 |
| October 09, 2025 | 3,001 | 2,981 | 2,981 | 3,023 | 2,981 | 834,300 |
| October 08, 2025 | 3,053 | 3,003 | 3,003 | 3,074 | 3,002 | 502,500 |
| October 07, 2025 | 3,020 | 3,016 | 3,016 | 3,074 | 3,007 | 1.38M |
| October 06, 2025 | 3,008 | 3,015 | 3,015 | 3,036 | 2,978.5 | 1.15M |
| October 03, 2025 | 2,835 | 2,861 | 2,861 | 2,869.5 | 2,835 | 798,300 |
| October 02, 2025 | 2,876.5 | 2,839 | 2,839 | 2,885.5 | 2,817.5 | 960,900 |
| October 01, 2025 | 2,949.5 | 2,903 | 2,903 | 2,952.5 | 2,861 | 887,800 |
| September 30, 2025 | 2,967.5 | 2,965.5 | 2,965.5 | 2,979.5 | 2,941 | 926,200 |
| September 29, 2025 | 3,024 | 2,967.5 | 2,967.5 | 3,049 | 2,964.5 | 998,200 |