3,870.00
+5(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,900 | 3,865 | 3,865 | 3,910 | 3,860 | 61,600 |
| December 23, 2025 | 3,900 | 3,920 | 3,920 | 3,920 | 3,885 | 64,600 |
| December 22, 2025 | 3,915 | 3,900 | 3,900 | 3,920 | 3,865 | 61,100 |
| December 19, 2025 | 3,840 | 3,910 | 3,910 | 3,920 | 3,840 | 110,800 |
| December 18, 2025 | 3,820 | 3,865 | 3,865 | 3,885 | 3,805 | 105,200 |
| December 17, 2025 | 3,775 | 3,815 | 3,815 | 3,825 | 3,750 | 96,800 |
| December 16, 2025 | 3,800 | 3,795 | 3,795 | 3,830 | 3,780 | 88,700 |
| December 15, 2025 | 3,800 | 3,820 | 3,820 | 3,820 | 3,770 | 82,100 |
| December 12, 2025 | 3,770 | 3,820 | 3,820 | 3,820 | 3,740 | 159,300 |
| December 11, 2025 | 3,750 | 3,710 | 3,710 | 3,770 | 3,690 | 92,100 |
| December 10, 2025 | 3,865 | 3,710 | 3,710 | 3,865 | 3,710 | 165,500 |
| December 09, 2025 | 3,895 | 3,875 | 3,875 | 3,910 | 3,840 | 207,700 |
| December 08, 2025 | 3,800 | 3,830 | 3,830 | 3,905 | 3,760 | 408,600 |
| December 05, 2025 | 3,680 | 3,670 | 3,670 | 3,700 | 3,635 | 166,900 |
| December 04, 2025 | 3,680 | 3,720 | 3,720 | 3,730 | 3,675 | 90,500 |
| December 03, 2025 | 3,660 | 3,695 | 3,695 | 3,700 | 3,655 | 64,900 |
| December 02, 2025 | 3,705 | 3,690 | 3,690 | 3,750 | 3,670 | 81,100 |
| December 01, 2025 | 3,730 | 3,750 | 3,750 | 3,755 | 3,720 | 95,500 |
| November 28, 2025 | 3,680 | 3,770 | 3,770 | 3,770 | 3,680 | 126,800 |
| November 27, 2025 | 3,710 | 3,695 | 3,695 | 3,720 | 3,680 | 68,600 |
| November 26, 2025 | 3,630 | 3,705 | 3,705 | 3,725 | 3,630 | 125,600 |
| November 25, 2025 | 3,580 | 3,605 | 3,605 | 3,620 | 3,570 | 81,300 |
| November 21, 2025 | 3,525 | 3,575 | 3,575 | 3,575 | 3,505 | 108,000 |
| November 20, 2025 | 3,500 | 3,515 | 3,515 | 3,540 | 3,480 | 56,200 |
| November 19, 2025 | 3,475 | 3,455 | 3,455 | 3,500 | 3,440 | 66,400 |
| November 18, 2025 | 3,505 | 3,470 | 3,470 | 3,525 | 3,455 | 79,200 |
| November 17, 2025 | 3,550 | 3,510 | 3,510 | 3,550 | 3,505 | 59,500 |
| November 14, 2025 | 3,555 | 3,540 | 3,540 | 3,560 | 3,520 | 68,800 |
| November 13, 2025 | 3,600 | 3,585 | 3,585 | 3,620 | 3,555 | 81,900 |
| November 12, 2025 | 3,560 | 3,585 | 3,585 | 3,600 | 3,560 | 86,600 |
| November 11, 2025 | 3,595 | 3,550 | 3,550 | 3,610 | 3,530 | 62,700 |
| November 10, 2025 | 3,565 | 3,595 | 3,595 | 3,605 | 3,555 | 53,100 |
| November 07, 2025 | 3,490 | 3,535 | 3,535 | 3,540 | 3,485 | 59,200 |
| November 06, 2025 | 3,535 | 3,525 | 3,525 | 3,560 | 3,500 | 59,800 |
| November 05, 2025 | 3,535 | 3,525 | 3,525 | 3,560 | 3,500 | 77,800 |
| November 04, 2025 | 3,565 | 3,525 | 3,525 | 3,570 | 3,465 | 90,400 |
| October 31, 2025 | 3,660 | 3,595 | 3,595 | 3,660 | 3,555 | 92,900 |
| October 30, 2025 | 3,600 | 3,660 | 3,660 | 3,680 | 3,600 | 166,900 |
| October 29, 2025 | 3,695 | 3,645 | 3,600 | 3,695 | 3,645 | 252,800 |
| October 28, 2025 | 3,760 | 3,680 | 3,634.57 | 3,760 | 3,665 | 100,900 |
| October 27, 2025 | 3,770 | 3,780 | 3,733.33 | 3,800 | 3,750 | 105,400 |
| October 24, 2025 | 3,760 | 3,745 | 3,698.77 | 3,775 | 3,730 | 54,000 |
| October 23, 2025 | 3,665 | 3,760 | 3,713.58 | 3,760 | 3,660 | 97,600 |
| October 22, 2025 | 3,615 | 3,685 | 3,639.51 | 3,690 | 3,600 | 81,600 |
| October 21, 2025 | 3,640 | 3,605 | 3,560.49 | 3,640 | 3,600 | 62,500 |
| October 20, 2025 | 3,645 | 3,640 | 3,595.06 | 3,660 | 3,625 | 70,000 |
| October 17, 2025 | 3,555 | 3,595 | 3,595 | 3,600 | 3,555 | 51,900 |
| October 16, 2025 | 3,595 | 3,600 | 3,600 | 3,605 | 3,580 | 75,800 |
| October 15, 2025 | 3,545 | 3,590 | 3,590 | 3,590 | 3,540 | 79,800 |
| October 14, 2025 | 3,515 | 3,520 | 3,520 | 3,565 | 3,490 | 93,600 |
| October 10, 2025 | 3,550 | 3,550 | 3,550 | 3,580 | 3,525 | 82,200 |
| October 09, 2025 | 3,575 | 3,585 | 3,585 | 3,600 | 3,565 | 66,100 |
| October 08, 2025 | 3,590 | 3,575 | 3,575 | 3,610 | 3,570 | 47,800 |
| October 07, 2025 | 3,575 | 3,575 | 3,575 | 3,595 | 3,560 | 59,800 |
| October 06, 2025 | 3,550 | 3,575 | 3,575 | 3,590 | 3,535 | 115,100 |
| October 03, 2025 | 3,465 | 3,480 | 3,480 | 3,490 | 3,465 | 47,900 |
| October 02, 2025 | 3,485 | 3,465 | 3,465 | 3,500 | 3,440 | 61,500 |
| October 01, 2025 | 3,580 | 3,510 | 3,510 | 3,580 | 3,495 | 100,500 |
| September 30, 2025 | 3,600 | 3,600 | 3,600 | 3,615 | 3,555 | 83,000 |
| September 29, 2025 | 3,615 | 3,595 | 3,595 | 3,625 | 3,575 | 93,900 |