3,945.00
+73(+1.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3,942 | 3,945 | 3,945 | 3,961 | 3,924 | 989,800 |
| December 24, 2025 | 3,852 | 3,872 | 3,872 | 3,893 | 3,845 | 1.06M |
| December 23, 2025 | 3,883 | 3,872 | 3,872 | 3,894 | 3,863 | 1.06M |
| December 22, 2025 | 3,935 | 3,861 | 3,861 | 3,936 | 3,860 | 1.03M |
| December 19, 2025 | 3,946 | 3,933 | 3,933 | 3,966 | 3,933 | 1.09M |
| December 18, 2025 | 3,938 | 3,955 | 3,955 | 3,960 | 3,905 | 702,400 |
| December 17, 2025 | 3,938 | 3,901 | 3,901 | 3,946 | 3,886 | 840,300 |
| December 16, 2025 | 3,969 | 3,961 | 3,961 | 3,998 | 3,951 | 888,000 |
| December 15, 2025 | 3,920 | 3,959 | 3,959 | 3,978 | 3,901 | 1.03M |
| December 12, 2025 | 3,890 | 3,900 | 3,900 | 3,900 | 3,877 | 669,200 |
| December 11, 2025 | 3,914 | 3,860 | 3,860 | 3,923 | 3,860 | 542,300 |
| December 10, 2025 | 3,888 | 3,896 | 3,896 | 3,896 | 3,858 | 802,200 |
| December 09, 2025 | 3,903 | 3,884 | 3,884 | 3,906 | 3,858 | 665,900 |
| December 08, 2025 | 3,859 | 3,892 | 3,892 | 3,904 | 3,834 | 817,300 |
| December 05, 2025 | 3,840 | 3,842 | 3,842 | 3,858 | 3,816 | 862,200 |
| December 04, 2025 | 3,845 | 3,870 | 3,870 | 3,874 | 3,830 | 843,200 |
| December 03, 2025 | 3,889 | 3,842 | 3,842 | 3,891 | 3,835 | 925,400 |
| December 02, 2025 | 3,883 | 3,915 | 3,915 | 3,929 | 3,866 | 737,000 |
| December 01, 2025 | 3,911 | 3,885 | 3,885 | 3,915 | 3,884 | 853,300 |
| November 28, 2025 | 3,927 | 3,921 | 3,921 | 3,935 | 3,907 | 669,900 |
| November 27, 2025 | 3,938 | 3,926 | 3,926 | 3,949 | 3,901 | 919,300 |
| November 26, 2025 | 3,965 | 3,944 | 3,944 | 3,977 | 3,943 | 896,400 |
| November 25, 2025 | 3,949 | 3,962 | 3,962 | 3,965 | 3,903 | 909,100 |
| November 21, 2025 | 3,857 | 3,944 | 3,944 | 3,944 | 3,857 | 2.22M |
| November 20, 2025 | 3,861 | 3,854 | 3,854 | 3,898 | 3,840 | 1.05M |
| November 19, 2025 | 3,900 | 3,908 | 3,908 | 3,923 | 3,876 | 734,800 |
| November 18, 2025 | 3,900 | 3,877 | 3,877 | 3,935 | 3,877 | 1.03M |
| November 17, 2025 | 3,930 | 3,894 | 3,894 | 3,944 | 3,861 | 1.05M |
| November 14, 2025 | 3,967 | 3,973 | 3,973 | 3,984 | 3,922 | 1.36M |
| November 13, 2025 | 4,045 | 3,955 | 3,955 | 4,045 | 3,955 | 803,500 |
| November 12, 2025 | 3,983 | 4,014 | 4,014 | 4,057 | 3,975 | 1.14M |
| November 11, 2025 | 3,998 | 3,959 | 3,959 | 4,009 | 3,927 | 803,500 |
| November 10, 2025 | 4,002 | 4,001 | 4,001 | 4,017 | 3,968 | 780,400 |
| November 07, 2025 | 3,929 | 3,950 | 3,950 | 3,978 | 3,929 | 958,200 |
| November 06, 2025 | 3,996 | 3,927 | 3,927 | 4,010 | 3,917 | 893,300 |
| November 05, 2025 | 3,996 | 3,927 | 3,927 | 4,010 | 3,917 | 1.1M |
| November 04, 2025 | 4,020 | 3,997 | 3,997 | 4,056 | 3,997 | 1.6M |
| October 31, 2025 | 4,103 | 4,136 | 4,136 | 4,284 | 4,055 | 1.29M |
| October 30, 2025 | 4,289 | 4,243 | 4,243 | 4,291 | 4,221 | 965,100 |
| October 29, 2025 | 4,417 | 4,289 | 4,289 | 4,439 | 4,272 | 613,100 |
| October 28, 2025 | 4,490 | 4,444 | 4,444 | 4,502 | 4,444 | 545,200 |
| October 27, 2025 | 4,464 | 4,477 | 4,477 | 4,493 | 4,450 | 513,100 |
| October 24, 2025 | 4,460 | 4,464 | 4,464 | 4,488 | 4,442 | 467,700 |
| October 23, 2025 | 4,468 | 4,482 | 4,482 | 4,512 | 4,444 | 478,700 |
| October 22, 2025 | 4,469 | 4,471 | 4,471 | 4,495 | 4,437 | 558,000 |
| October 21, 2025 | 4,550 | 4,476 | 4,476 | 4,561 | 4,468 | 889,000 |
| October 20, 2025 | 4,600 | 4,550 | 4,550 | 4,600 | 4,496 | 1.41M |
| October 17, 2025 | 4,550 | 4,496 | 4,496 | 4,576 | 4,452 | 1.11M |
| October 16, 2025 | 4,308 | 4,484 | 4,484 | 4,536 | 4,305 | 1.6M |
| October 15, 2025 | 4,276 | 4,238 | 4,238 | 4,305 | 4,229 | 506,000 |
| October 14, 2025 | 4,235 | 4,242 | 4,242 | 4,277 | 4,217 | 771,100 |
| October 10, 2025 | 4,260 | 4,250 | 4,250 | 4,304 | 4,250 | 644,100 |
| October 09, 2025 | 4,338 | 4,304 | 4,304 | 4,373 | 4,278 | 595,500 |
| October 08, 2025 | 4,444 | 4,357 | 4,357 | 4,467 | 4,357 | 551,800 |
| October 07, 2025 | 4,398 | 4,435 | 4,435 | 4,435 | 4,367 | 591,000 |
| October 06, 2025 | 4,468 | 4,415 | 4,415 | 4,477 | 4,383 | 769,700 |
| October 03, 2025 | 4,344 | 4,398 | 4,398 | 4,403 | 4,327 | 581,500 |
| October 02, 2025 | 4,348 | 4,351 | 4,351 | 4,365 | 4,262 | 773,900 |
| October 01, 2025 | 4,322 | 4,365 | 4,365 | 4,376 | 4,320 | 795,500 |
| September 30, 2025 | 4,380 | 4,364 | 4,364 | 4,390 | 4,320 | 848,900 |