4,062.00
+47(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,025 | 4,015 | 4,015 | 4,026 | 4,003 | 219,900 |
| December 23, 2025 | 3,984 | 4,005 | 4,005 | 4,013 | 3,979 | 258,300 |
| December 22, 2025 | 4,017 | 3,987 | 3,987 | 4,030 | 3,958 | 322,300 |
| December 19, 2025 | 4,040 | 4,016 | 4,016 | 4,049 | 4,014 | 566,400 |
| December 18, 2025 | 4,017 | 4,033 | 4,033 | 4,041 | 4,004 | 241,500 |
| December 17, 2025 | 4,061 | 3,986 | 3,986 | 4,080 | 3,984 | 338,200 |
| December 16, 2025 | 4,040 | 4,052 | 4,052 | 4,080 | 4,024 | 332,100 |
| December 15, 2025 | 4,020 | 4,044 | 4,044 | 4,067 | 4,020 | 347,000 |
| December 12, 2025 | 4,030 | 4,017 | 4,017 | 4,038 | 3,999 | 360,300 |
| December 11, 2025 | 4,063 | 3,999 | 3,999 | 4,066 | 3,995 | 355,400 |
| December 10, 2025 | 3,952 | 4,023 | 4,023 | 4,037 | 3,952 | 289,700 |
| December 09, 2025 | 3,955 | 3,956 | 3,956 | 3,971 | 3,933 | 283,700 |
| December 08, 2025 | 3,939 | 3,967 | 3,967 | 3,969 | 3,927 | 185,300 |
| December 05, 2025 | 3,960 | 3,904 | 3,904 | 3,969 | 3,899 | 368,400 |
| December 04, 2025 | 3,960 | 3,965 | 3,965 | 3,977 | 3,933 | 305,400 |
| December 03, 2025 | 4,038 | 3,965 | 3,965 | 4,039 | 3,960 | 437,800 |
| December 02, 2025 | 4,030 | 4,045 | 4,045 | 4,059 | 4,015 | 354,900 |
| December 01, 2025 | 4,065 | 4,011 | 4,011 | 4,082 | 3,990 | 403,500 |
| November 28, 2025 | 4,050 | 4,074 | 4,074 | 4,078 | 4,047 | 239,000 |
| November 27, 2025 | 4,078 | 4,070 | 4,070 | 4,083 | 4,024 | 386,200 |
| November 26, 2025 | 4,055 | 4,078 | 4,078 | 4,126 | 4,040 | 627,600 |
| November 25, 2025 | 4,001 | 4,032 | 4,032 | 4,040 | 3,987 | 520,200 |
| November 21, 2025 | 3,862 | 3,993 | 3,993 | 3,993 | 3,862 | 758,800 |
| November 20, 2025 | 3,801 | 3,860 | 3,860 | 3,894 | 3,798 | 407,700 |
| November 19, 2025 | 3,833 | 3,823 | 3,823 | 3,845 | 3,784 | 489,000 |
| November 18, 2025 | 3,800 | 3,815 | 3,815 | 3,838 | 3,796 | 376,300 |
| November 17, 2025 | 3,834 | 3,803 | 3,803 | 3,843 | 3,782 | 430,000 |
| November 14, 2025 | 3,806 | 3,844 | 3,844 | 3,844 | 3,785 | 490,100 |
| November 13, 2025 | 3,794 | 3,784 | 3,784 | 3,798 | 3,766 | 337,600 |
| November 12, 2025 | 3,770 | 3,779 | 3,779 | 3,813 | 3,758 | 494,500 |
| November 11, 2025 | 3,710 | 3,743 | 3,743 | 3,788 | 3,685 | 681,300 |
| November 10, 2025 | 3,676 | 3,680 | 3,680 | 3,681 | 3,660 | 399,700 |
| November 07, 2025 | 3,642 | 3,651 | 3,651 | 3,676 | 3,640 | 245,400 |
| November 06, 2025 | 3,652 | 3,631 | 3,631 | 3,672 | 3,623 | 352,700 |
| November 05, 2025 | 3,652 | 3,631 | 3,631 | 3,672 | 3,623 | 352,700 |
| November 04, 2025 | 3,686 | 3,671 | 3,671 | 3,712 | 3,649 | 346,700 |
| October 31, 2025 | 3,670 | 3,657 | 3,657 | 3,705 | 3,657 | 321,300 |
| October 30, 2025 | 3,670 | 3,657 | 3,657 | 3,705 | 3,657 | 1.16M |
| October 29, 2025 | 3,766 | 3,651 | 3,651 | 3,766 | 3,651 | 526,500 |
| October 28, 2025 | 3,800 | 3,777 | 3,777 | 3,810 | 3,771 | 274,600 |
| October 27, 2025 | 3,784 | 3,798 | 3,798 | 3,816 | 3,781 | 254,800 |
| October 24, 2025 | 3,801 | 3,784 | 3,784 | 3,828 | 3,784 | 191,500 |
| October 23, 2025 | 3,785 | 3,823 | 3,823 | 3,834 | 3,779 | 258,100 |
| October 22, 2025 | 3,773 | 3,781 | 3,781 | 3,799 | 3,770 | 223,000 |
| October 21, 2025 | 3,800 | 3,771 | 3,771 | 3,813 | 3,768 | 270,100 |
| October 20, 2025 | 3,795 | 3,790 | 3,790 | 3,799 | 3,770 | 242,400 |
| October 17, 2025 | 3,783 | 3,755 | 3,755 | 3,798 | 3,747 | 265,100 |
| October 16, 2025 | 3,770 | 3,787 | 3,787 | 3,803 | 3,763 | 240,200 |
| October 15, 2025 | 3,829 | 3,767 | 3,767 | 3,841 | 3,758 | 317,600 |
| October 14, 2025 | 3,755 | 3,803 | 3,803 | 3,820 | 3,750 | 446,000 |
| October 10, 2025 | 3,845 | 3,815 | 3,815 | 3,851 | 3,809 | 412,600 |
| October 09, 2025 | 3,838 | 3,835 | 3,835 | 3,857 | 3,829 | 281,800 |
| October 08, 2025 | 3,950 | 3,856 | 3,856 | 3,969 | 3,856 | 421,600 |
| October 07, 2025 | 3,943 | 3,949 | 3,949 | 3,969 | 3,925 | 441,700 |
| October 06, 2025 | 3,945 | 3,949 | 3,949 | 3,955 | 3,917 | 514,600 |
| October 03, 2025 | 3,796 | 3,854 | 3,854 | 3,863 | 3,792 | 381,500 |
| October 02, 2025 | 3,819 | 3,796 | 3,796 | 3,845 | 3,773 | 322,700 |
| October 01, 2025 | 3,801 | 3,849 | 3,849 | 3,849 | 3,783 | 352,600 |
| September 30, 2025 | 3,841 | 3,825 | 3,825 | 3,843 | 3,816 | 303,700 |
| September 29, 2025 | 3,931 | 3,851 | 3,851 | 3,945 | 3,851 | 494,700 |