3,158.00
+74(+2.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 3,114 | 3,168 | 3,168 | 3,168 | 3,107 | 602,400 |
| December 11, 2025 | 3,140 | 3,084 | 3,084 | 3,164 | 3,054 | 451,300 |
| December 10, 2025 | 3,149 | 3,173 | 3,173 | 3,183 | 3,137 | 392,500 |
| December 09, 2025 | 3,255 | 3,138 | 3,138 | 3,265 | 3,124 | 612,400 |
| December 08, 2025 | 3,203 | 3,257 | 3,257 | 3,278 | 3,202 | 459,000 |
| December 05, 2025 | 3,200 | 3,210 | 3,210 | 3,230 | 3,178 | 403,700 |
| December 04, 2025 | 3,130 | 3,199 | 3,199 | 3,224 | 3,130 | 516,500 |
| December 03, 2025 | 3,175 | 3,138 | 3,138 | 3,192 | 3,120 | 580,500 |
| December 02, 2025 | 3,270 | 3,197 | 3,197 | 3,296 | 3,181 | 602,300 |
| December 01, 2025 | 3,283 | 3,285 | 3,285 | 3,310 | 3,273 | 237,500 |
| November 28, 2025 | 3,301 | 3,311 | 3,311 | 3,319 | 3,291 | 221,700 |
| November 27, 2025 | 3,270 | 3,301 | 3,301 | 3,309 | 3,261 | 318,800 |
| November 26, 2025 | 3,230 | 3,259 | 3,259 | 3,264 | 3,208 | 415,700 |
| November 25, 2025 | 3,248 | 3,211 | 3,211 | 3,264 | 3,203 | 353,600 |
| November 21, 2025 | 3,169 | 3,245 | 3,245 | 3,247 | 3,169 | 448,100 |
| November 20, 2025 | 3,175 | 3,169 | 3,169 | 3,216 | 3,169 | 358,900 |
| November 19, 2025 | 3,180 | 3,175 | 3,175 | 3,216 | 3,167 | 426,100 |
| November 18, 2025 | 3,248 | 3,168 | 3,168 | 3,255 | 3,168 | 421,400 |
| November 17, 2025 | 3,244 | 3,251 | 3,251 | 3,261 | 3,188 | 445,000 |
| November 14, 2025 | 3,271 | 3,244 | 3,244 | 3,286 | 3,222 | 339,000 |
| November 13, 2025 | 3,308 | 3,271 | 3,271 | 3,316 | 3,249 | 438,700 |
| November 12, 2025 | 3,211 | 3,314 | 3,314 | 3,317 | 3,207 | 578,000 |
| November 11, 2025 | 3,165 | 3,177 | 3,177 | 3,228 | 3,152 | 732,400 |
| November 10, 2025 | 3,050 | 3,176 | 3,176 | 3,176 | 3,050 | 1.22M |
| November 07, 2025 | 3,041 | 3,041 | 3,041 | 3,080 | 3,005 | 3.02M |
| November 06, 2025 | 3,443 | 3,342 | 3,342 | 3,463 | 3,342 | 920,400 |
| November 05, 2025 | 3,470 | 3,415 | 3,415 | 3,477 | 3,398 | 507,200 |
| November 04, 2025 | 3,412 | 3,467 | 3,467 | 3,503 | 3,412 | 472,400 |
| October 31, 2025 | 3,449 | 3,453 | 3,453 | 3,475 | 3,430 | 326,100 |
| October 30, 2025 | 3,360 | 3,406 | 3,406 | 3,430 | 3,353 | 976,100 |
| October 29, 2025 | 3,435 | 3,385 | 3,385 | 3,445 | 3,385 | 567,700 |
| October 28, 2025 | 3,495 | 3,435 | 3,435 | 3,503 | 3,434 | 439,200 |
| October 27, 2025 | 3,460 | 3,481 | 3,481 | 3,499 | 3,456 | 478,700 |
| October 24, 2025 | 3,508 | 3,439 | 3,439 | 3,515 | 3,439 | 555,700 |
| October 23, 2025 | 3,500 | 3,490 | 3,490 | 3,515 | 3,477 | 390,700 |
| October 22, 2025 | 3,532 | 3,500 | 3,500 | 3,545 | 3,488 | 463,100 |
| October 21, 2025 | 3,510 | 3,521 | 3,521 | 3,543 | 3,502 | 340,500 |
| October 20, 2025 | 3,521 | 3,512 | 3,512 | 3,544 | 3,503 | 356,500 |
| October 17, 2025 | 3,518 | 3,466 | 3,466 | 3,522 | 3,461 | 352,500 |
| October 16, 2025 | 3,510 | 3,520 | 3,520 | 3,520 | 3,486 | 515,400 |
| October 15, 2025 | 3,521 | 3,519 | 3,519 | 3,544 | 3,509 | 473,100 |
| October 14, 2025 | 3,480 | 3,538 | 3,538 | 3,538 | 3,476 | 740,700 |
| October 10, 2025 | 3,561 | 3,538 | 3,538 | 3,595 | 3,526 | 835,600 |
| October 09, 2025 | 3,538 | 3,623 | 3,623 | 3,624 | 3,537 | 894,800 |
| October 08, 2025 | 3,551 | 3,537 | 3,537 | 3,591 | 3,530 | 494,100 |
| October 07, 2025 | 3,603 | 3,570 | 3,570 | 3,606 | 3,547 | 486,700 |
| October 06, 2025 | 3,634 | 3,603 | 3,603 | 3,639 | 3,571 | 453,200 |
| October 03, 2025 | 3,541 | 3,579 | 3,579 | 3,626 | 3,530 | 403,000 |
| October 02, 2025 | 3,548 | 3,512 | 3,512 | 3,560 | 3,506 | 588,500 |
| October 01, 2025 | 3,612 | 3,560 | 3,560 | 3,640 | 3,553 | 537,900 |
| September 30, 2025 | 3,529 | 3,607 | 3,607 | 3,607 | 3,515 | 871,800 |
| September 29, 2025 | 3,583 | 3,515 | 3,515 | 3,605 | 3,515 | 609,700 |
| September 26, 2025 | 3,597 | 3,600 | 3,600 | 3,604 | 3,567 | 686,500 |
| September 25, 2025 | 3,564 | 3,557 | 3,557 | 3,575 | 3,536 | 678,100 |
| September 24, 2025 | 3,579 | 3,563 | 3,563 | 3,603 | 3,531 | 790,200 |
| September 22, 2025 | 3,562 | 3,563 | 3,563 | 3,588 | 3,521 | 721,700 |
| September 19, 2025 | 3,530 | 3,555 | 3,555 | 3,573 | 3,494 | 1M |
| September 18, 2025 | 3,500 | 3,520 | 3,520 | 3,528 | 3,465 | 587,300 |
| September 17, 2025 | 3,500 | 3,520 | 3,520 | 3,528 | 3,465 | 717,300 |
| September 16, 2025 | 3,421 | 3,457 | 3,457 | 3,499 | 3,417 | 717,300 |