3,122.00
-6(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,128 | 3,128 | 3,128 | 3,159 | 3,118 | 435,200 |
| December 23, 2025 | 3,106 | 3,106 | 3,106 | 3,119 | 3,089 | 483,900 |
| December 22, 2025 | 3,108 | 3,089 | 3,089 | 3,123 | 3,082 | 462,400 |
| December 19, 2025 | 3,081 | 3,091 | 3,091 | 3,106 | 3,080 | 655,100 |
| December 18, 2025 | 3,084 | 3,083 | 3,083 | 3,095 | 3,051 | 698,600 |
| December 17, 2025 | 3,084 | 3,053 | 3,053 | 3,095 | 3,045 | 594,800 |
| December 16, 2025 | 3,131 | 3,084 | 3,084 | 3,143 | 3,084 | 564,700 |
| December 15, 2025 | 3,090 | 3,126 | 3,126 | 3,138 | 3,086 | 632,900 |
| December 12, 2025 | 3,054 | 3,089 | 3,089 | 3,089 | 3,035 | 809,300 |
| December 11, 2025 | 3,106 | 3,053 | 3,053 | 3,123 | 3,053 | 789,200 |
| December 10, 2025 | 3,060 | 3,106 | 3,106 | 3,108 | 3,036 | 709,400 |
| December 09, 2025 | 3,053 | 3,036 | 3,036 | 3,061 | 3,017 | 633,200 |
| December 08, 2025 | 2,978.5 | 3,027 | 3,027 | 3,034 | 2,966.5 | 673,700 |
| December 05, 2025 | 3,006 | 2,965 | 2,965 | 3,020 | 2,963 | 852,400 |
| December 04, 2025 | 3,044 | 3,006 | 3,006 | 3,053 | 3,006 | 1.01M |
| December 03, 2025 | 3,029 | 3,044 | 3,044 | 3,048 | 3,004 | 1.01M |
| December 02, 2025 | 3,049 | 3,027 | 3,027 | 3,060 | 3,021 | 883,900 |
| December 01, 2025 | 3,147 | 3,063 | 3,063 | 3,147 | 3,041 | 860,100 |
| November 28, 2025 | 3,130 | 3,147 | 3,147 | 3,172 | 3,120 | 688,100 |
| November 27, 2025 | 3,155 | 3,143 | 3,143 | 3,170 | 3,135 | 558,600 |
| November 26, 2025 | 3,079 | 3,138 | 3,138 | 3,152 | 3,075 | 1.17M |
| November 25, 2025 | 2,990 | 3,075 | 3,075 | 3,083 | 2,985 | 1.01M |
| November 21, 2025 | 2,980 | 2,980 | 2,980 | 3,005 | 2,944.5 | 929,500 |
| November 20, 2025 | 2,960 | 2,977 | 2,977 | 3,008 | 2,950.5 | 938,000 |
| November 19, 2025 | 2,909.5 | 2,920 | 2,920 | 2,934.5 | 2,880 | 653,100 |
| November 18, 2025 | 2,955 | 2,907.5 | 2,907.5 | 2,968 | 2,897 | 710,100 |
| November 17, 2025 | 2,944 | 2,960.5 | 2,960.5 | 2,970.5 | 2,924.5 | 780,700 |
| November 14, 2025 | 2,914.5 | 2,940 | 2,940 | 2,967.5 | 2,914.5 | 710,700 |
| November 13, 2025 | 2,908 | 2,956.5 | 2,956.5 | 2,960 | 2,908 | 615,400 |
| November 12, 2025 | 2,898 | 2,891.5 | 2,891.5 | 2,927.5 | 2,878.5 | 938,800 |
| November 11, 2025 | 2,890 | 2,926 | 2,926 | 2,926 | 2,882 | 954,500 |
| November 10, 2025 | 2,887.5 | 2,880 | 2,880 | 2,888.5 | 2,837.5 | 715,000 |
| November 07, 2025 | 2,830 | 2,855.5 | 2,855.5 | 2,861.5 | 2,826 | 821,100 |
| November 06, 2025 | 2,826.5 | 2,854.5 | 2,854.5 | 2,856.5 | 2,818.5 | 1.41M |
| November 05, 2025 | 2,826.5 | 2,854.5 | 2,854.5 | 2,856.5 | 2,818.5 | 1.52M |
| November 04, 2025 | 2,796 | 2,824.5 | 2,824.5 | 2,835.5 | 2,755.5 | 2.07M |
| October 31, 2025 | 2,960.5 | 2,930.5 | 2,930.5 | 2,991.5 | 2,920 | 1.16M |
| October 30, 2025 | 2,893 | 2,948 | 2,948 | 2,952 | 2,893 | 880,600 |
| October 29, 2025 | 2,928 | 2,886 | 2,886 | 2,947.5 | 2,886 | 1.06M |
| October 28, 2025 | 3,046 | 2,913 | 2,913 | 3,046 | 2,902.5 | 1.38M |
| October 27, 2025 | 3,051 | 3,023 | 3,023 | 3,064 | 3,013 | 828,900 |
| October 24, 2025 | 2,991 | 3,031 | 3,031 | 3,059 | 2,990 | 757,200 |
| October 23, 2025 | 2,970 | 2,991.5 | 2,991.5 | 2,999.5 | 2,952 | 738,800 |
| October 22, 2025 | 2,918 | 2,960 | 2,960 | 2,965.5 | 2,910 | 780,600 |
| October 21, 2025 | 2,930 | 2,937.5 | 2,937.5 | 2,963.5 | 2,924 | 903,400 |
| October 20, 2025 | 2,947.5 | 2,930.5 | 2,930.5 | 2,954.5 | 2,910.5 | 590,300 |
| October 17, 2025 | 2,912.5 | 2,902 | 2,902 | 2,980.5 | 2,885.5 | 1.15M |
| October 16, 2025 | 2,872.5 | 2,926 | 2,926 | 2,937 | 2,870 | 1.01M |
| October 15, 2025 | 2,828 | 2,865 | 2,865 | 2,865 | 2,828 | 790,500 |
| October 14, 2025 | 2,755 | 2,827.5 | 2,827.5 | 2,831.5 | 2,752.5 | 1.11M |
| October 10, 2025 | 2,802 | 2,785 | 2,785 | 2,822 | 2,776.5 | 693,300 |
| October 09, 2025 | 2,809.5 | 2,830 | 2,830 | 2,843 | 2,809.5 | 592,300 |
| October 08, 2025 | 2,827 | 2,809.5 | 2,809.5 | 2,854.5 | 2,809.5 | 895,000 |
| October 07, 2025 | 2,837 | 2,847 | 2,847 | 2,875 | 2,837 | 878,500 |
| October 06, 2025 | 2,880 | 2,828 | 2,828 | 2,885 | 2,806.5 | 1.16M |
| October 03, 2025 | 2,729.5 | 2,753.5 | 2,753.5 | 2,761.5 | 2,723.5 | 778,600 |
| October 02, 2025 | 2,755 | 2,729.5 | 2,729.5 | 2,772 | 2,706.5 | 698,300 |
| October 01, 2025 | 2,763 | 2,766 | 2,766 | 2,786.5 | 2,750.5 | 676,000 |
| September 30, 2025 | 2,787.5 | 2,774.5 | 2,774.5 | 2,794.5 | 2,743.5 | 622,400 |
| September 29, 2025 | 2,796 | 2,794.5 | 2,794.5 | 2,802.5 | 2,771 | 484,400 |