3,820.00
+30(+0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3,800 | 3,820 | 3,820 | 3,830 | 3,770 | 18,200 |
| December 24, 2025 | 3,835 | 3,790 | 3,790 | 3,840 | 3,780 | 28,900 |
| December 23, 2025 | 3,845 | 3,835 | 3,835 | 3,870 | 3,820 | 31,300 |
| December 22, 2025 | 3,860 | 3,845 | 3,845 | 3,870 | 3,815 | 50,800 |
| December 19, 2025 | 3,815 | 3,840 | 3,840 | 3,840 | 3,800 | 52,100 |
| December 18, 2025 | 3,780 | 3,810 | 3,810 | 3,820 | 3,765 | 42,300 |
| December 17, 2025 | 3,770 | 3,770 | 3,770 | 3,790 | 3,750 | 39,900 |
| December 16, 2025 | 3,760 | 3,760 | 3,760 | 3,775 | 3,760 | 29,900 |
| December 15, 2025 | 3,725 | 3,760 | 3,760 | 3,775 | 3,725 | 36,300 |
| December 12, 2025 | 3,705 | 3,725 | 3,725 | 3,735 | 3,705 | 46,600 |
| December 11, 2025 | 3,705 | 3,680 | 3,680 | 3,715 | 3,665 | 31,800 |
| December 10, 2025 | 3,730 | 3,685 | 3,685 | 3,740 | 3,685 | 39,800 |
| December 09, 2025 | 3,705 | 3,725 | 3,725 | 3,750 | 3,680 | 48,500 |
| December 08, 2025 | 3,690 | 3,695 | 3,695 | 3,725 | 3,690 | 43,700 |
| December 05, 2025 | 3,685 | 3,685 | 3,685 | 3,700 | 3,660 | 51,900 |
| December 04, 2025 | 3,665 | 3,710 | 3,710 | 3,720 | 3,665 | 56,700 |
| December 03, 2025 | 3,650 | 3,670 | 3,670 | 3,695 | 3,610 | 55,900 |
| December 02, 2025 | 3,660 | 3,670 | 3,670 | 3,690 | 3,645 | 44,600 |
| December 01, 2025 | 3,755 | 3,680 | 3,680 | 3,795 | 3,665 | 89,100 |
| November 28, 2025 | 3,725 | 3,735 | 3,735 | 3,755 | 3,715 | 93,500 |
| November 27, 2025 | 3,685 | 3,685 | 3,685 | 3,715 | 3,680 | 37,700 |
| November 26, 2025 | 3,700 | 3,675 | 3,675 | 3,725 | 3,650 | 101,000 |
| November 25, 2025 | 3,665 | 3,675 | 3,675 | 3,700 | 3,655 | 72,700 |
| November 21, 2025 | 3,615 | 3,700 | 3,700 | 3,700 | 3,615 | 61,600 |
| November 20, 2025 | 3,595 | 3,590 | 3,590 | 3,635 | 3,580 | 45,600 |
| November 19, 2025 | 3,590 | 3,580 | 3,580 | 3,605 | 3,575 | 30,500 |
| November 18, 2025 | 3,660 | 3,600 | 3,600 | 3,660 | 3,580 | 47,500 |
| November 17, 2025 | 3,655 | 3,660 | 3,660 | 3,665 | 3,630 | 35,500 |
| November 14, 2025 | 3,660 | 3,655 | 3,655 | 3,660 | 3,625 | 27,100 |
| November 13, 2025 | 3,625 | 3,630 | 3,630 | 3,660 | 3,610 | 31,600 |
| November 12, 2025 | 3,605 | 3,625 | 3,625 | 3,665 | 3,600 | 46,800 |
| November 11, 2025 | 3,590 | 3,600 | 3,600 | 3,615 | 3,570 | 37,500 |
| November 10, 2025 | 3,625 | 3,630 | 3,630 | 3,635 | 3,600 | 41,400 |
| November 07, 2025 | 3,620 | 3,590 | 3,590 | 3,630 | 3,590 | 49,400 |
| November 06, 2025 | 3,615 | 3,605 | 3,605 | 3,640 | 3,575 | 71,700 |
| November 05, 2025 | 3,685 | 3,650 | 3,650 | 3,730 | 3,620 | 91,800 |
| November 04, 2025 | 3,650 | 3,720 | 3,720 | 3,800 | 3,630 | 160,400 |
| October 31, 2025 | 3,570 | 3,650 | 3,650 | 3,650 | 3,550 | 142,100 |
| October 30, 2025 | 3,510 | 3,550 | 3,550 | 3,550 | 3,510 | 78,400 |
| October 29, 2025 | 3,560 | 3,510 | 3,510 | 3,575 | 3,475 | 59,900 |
| October 28, 2025 | 3,640 | 3,590 | 3,590 | 3,640 | 3,585 | 42,600 |
| October 27, 2025 | 3,670 | 3,670 | 3,670 | 3,685 | 3,655 | 39,500 |
| October 24, 2025 | 3,655 | 3,640 | 3,640 | 3,655 | 3,640 | 29,400 |
| October 23, 2025 | 3,610 | 3,660 | 3,660 | 3,660 | 3,605 | 41,700 |
| October 22, 2025 | 3,625 | 3,620 | 3,620 | 3,635 | 3,605 | 56,000 |
| October 21, 2025 | 3,575 | 3,600 | 3,600 | 3,620 | 3,565 | 41,200 |
| October 20, 2025 | 3,590 | 3,575 | 3,575 | 3,590 | 3,550 | 51,400 |
| October 17, 2025 | 3,560 | 3,555 | 3,555 | 3,560 | 3,530 | 44,500 |
| October 16, 2025 | 3,560 | 3,545 | 3,545 | 3,580 | 3,535 | 52,700 |
| October 15, 2025 | 3,565 | 3,560 | 3,560 | 3,570 | 3,540 | 52,900 |
| October 14, 2025 | 3,525 | 3,540 | 3,540 | 3,575 | 3,500 | 81,900 |
| October 10, 2025 | 3,620 | 3,595 | 3,595 | 3,635 | 3,575 | 94,300 |
| October 09, 2025 | 3,630 | 3,660 | 3,660 | 3,705 | 3,630 | 136,900 |
| October 08, 2025 | 3,650 | 3,650 | 3,650 | 3,670 | 3,625 | 73,000 |
| October 07, 2025 | 3,600 | 3,620 | 3,620 | 3,630 | 3,585 | 74,200 |
| October 06, 2025 | 3,610 | 3,600 | 3,600 | 3,615 | 3,555 | 99,800 |
| October 03, 2025 | 3,560 | 3,560 | 3,560 | 3,560 | 3,535 | 51,800 |
| October 02, 2025 | 3,590 | 3,550 | 3,550 | 3,595 | 3,525 | 84,900 |
| October 01, 2025 | 3,650 | 3,590 | 3,590 | 3,650 | 3,565 | 97,200 |
| September 30, 2025 | 3,645 | 3,690 | 3,690 | 3,690 | 3,625 | 94,700 |