4,685.00
+10(+0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4,675 | 4,685 | 4,685 | 4,685 | 4,670 | 4,200 |
| December 24, 2025 | 4,670 | 4,675 | 4,675 | 4,685 | 4,670 | 3,200 |
| December 23, 2025 | 4,660 | 4,670 | 4,670 | 4,675 | 4,660 | 2,600 |
| December 22, 2025 | 4,670 | 4,660 | 4,660 | 4,675 | 4,655 | 2,200 |
| December 19, 2025 | 4,655 | 4,670 | 4,670 | 4,675 | 4,650 | 3,300 |
| December 18, 2025 | 4,650 | 4,670 | 4,670 | 4,670 | 4,640 | 2,900 |
| December 17, 2025 | 4,650 | 4,650 | 4,650 | 4,660 | 4,635 | 1,600 |
| December 16, 2025 | 4,660 | 4,650 | 4,650 | 4,660 | 4,650 | 800 |
| December 15, 2025 | 4,645 | 4,660 | 4,660 | 4,695 | 4,640 | 7,000 |
| December 12, 2025 | 4,650 | 4,640 | 4,640 | 4,670 | 4,630 | 2,500 |
| December 11, 2025 | 4,645 | 4,635 | 4,635 | 4,655 | 4,625 | 3,900 |
| December 10, 2025 | 4,590 | 4,625 | 4,625 | 4,625 | 4,590 | 3,200 |
| December 09, 2025 | 4,595 | 4,595 | 4,595 | 4,600 | 4,585 | 3,000 |
| December 08, 2025 | 4,590 | 4,600 | 4,600 | 4,600 | 4,570 | 3,900 |
| December 05, 2025 | 4,600 | 4,590 | 4,590 | 4,600 | 4,565 | 4,700 |
| December 04, 2025 | 4,590 | 4,590 | 4,590 | 4,595 | 4,585 | 1,400 |
| December 03, 2025 | 4,595 | 4,595 | 4,595 | 4,595 | 4,590 | 1,400 |
| December 02, 2025 | 4,585 | 4,595 | 4,595 | 4,595 | 4,585 | 2,700 |
| December 01, 2025 | 4,575 | 4,585 | 4,585 | 4,590 | 4,575 | 4,700 |
| November 28, 2025 | 4,570 | 4,590 | 4,590 | 4,615 | 4,570 | 4,900 |
| November 27, 2025 | 4,570 | 4,570 | 4,570 | 4,575 | 4,560 | 3,000 |
| November 26, 2025 | 4,560 | 4,565 | 4,565 | 4,570 | 4,560 | 4,100 |
| November 25, 2025 | 4,560 | 4,560 | 4,560 | 4,560 | 4,550 | 1,500 |
| November 21, 2025 | 4,550 | 4,550 | 4,550 | 4,560 | 4,545 | 1,000 |
| November 20, 2025 | 4,555 | 4,565 | 4,565 | 4,565 | 4,540 | 4,500 |
| November 19, 2025 | 4,555 | 4,555 | 4,555 | 4,560 | 4,550 | 3,000 |
| November 18, 2025 | 4,550 | 4,555 | 4,555 | 4,565 | 4,545 | 3,500 |
| November 17, 2025 | 4,575 | 4,550 | 4,550 | 4,575 | 4,520 | 9,500 |
| November 14, 2025 | 4,570 | 4,565 | 4,565 | 4,575 | 4,565 | 1,700 |
| November 13, 2025 | 4,560 | 4,565 | 4,565 | 4,570 | 4,560 | 1,400 |
| November 12, 2025 | 4,560 | 4,560 | 4,560 | 4,575 | 4,560 | 1,300 |
| November 11, 2025 | 4,555 | 4,555 | 4,555 | 4,570 | 4,555 | 3,800 |
| November 10, 2025 | 4,560 | 4,555 | 4,555 | 4,560 | 4,555 | 2,000 |
| November 07, 2025 | 4,555 | 4,565 | 4,565 | 4,565 | 4,555 | 2,800 |
| November 06, 2025 | 4,560 | 4,560 | 4,560 | 4,565 | 4,555 | 1,200 |
| November 05, 2025 | 4,560 | 4,560 | 4,560 | 4,565 | 4,555 | 4,900 |
| November 04, 2025 | 4,565 | 4,560 | 4,560 | 4,565 | 4,550 | 4,900 |
| October 31, 2025 | 4,560 | 4,570 | 4,570 | 4,570 | 4,560 | 700 |
| October 30, 2025 | 4,560 | 4,560 | 4,560 | 4,565 | 4,555 | 4,500 |
| October 29, 2025 | 4,565 | 4,555 | 4,555 | 4,565 | 4,555 | 2,900 |
| October 28, 2025 | 4,560 | 4,565 | 4,565 | 4,570 | 4,555 | 2,900 |
| October 27, 2025 | 4,560 | 4,560 | 4,560 | 4,575 | 4,560 | 4,000 |
| October 24, 2025 | 4,570 | 4,565 | 4,565 | 4,570 | 4,565 | 1,200 |
| October 23, 2025 | 4,570 | 4,570 | 4,570 | 4,570 | 4,555 | 5,700 |
| October 22, 2025 | 4,570 | 4,570 | 4,570 | 4,570 | 4,565 | 800 |
| October 21, 2025 | 4,565 | 4,565 | 4,565 | 4,570 | 4,565 | 1,100 |
| October 20, 2025 | 4,560 | 4,560 | 4,560 | 4,570 | 4,560 | 2,200 |
| October 17, 2025 | 4,570 | 4,555 | 4,555 | 4,570 | 4,555 | 2,900 |
| October 16, 2025 | 4,555 | 4,570 | 4,570 | 4,570 | 4,555 | 1,600 |
| October 15, 2025 | 4,575 | 4,555 | 4,555 | 4,580 | 4,555 | 8,300 |
| October 14, 2025 | 4,560 | 4,560 | 4,560 | 4,575 | 4,555 | 3,600 |
| October 10, 2025 | 4,570 | 4,575 | 4,575 | 4,580 | 4,555 | 3,900 |
| October 09, 2025 | 4,560 | 4,565 | 4,565 | 4,565 | 4,555 | 2,300 |
| October 08, 2025 | 4,560 | 4,560 | 4,560 | 4,560 | 4,555 | 4,400 |
| October 07, 2025 | 4,575 | 4,555 | 4,555 | 4,575 | 4,555 | 3,500 |
| October 06, 2025 | 4,610 | 4,580 | 4,580 | 4,615 | 4,560 | 6,100 |
| October 03, 2025 | 4,585 | 4,570 | 4,570 | 4,600 | 4,570 | 4,200 |
| October 02, 2025 | 4,585 | 4,585 | 4,585 | 4,610 | 4,575 | 1,300 |
| October 01, 2025 | 4,580 | 4,575 | 4,575 | 4,590 | 4,575 | 400 |
| September 30, 2025 | 4,595 | 4,585 | 4,585 | 4,595 | 4,575 | 1,200 |