3,870.00
+15(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,860 | 3,855 | 3,855 | 3,900 | 3,855 | 3,000 |
| December 23, 2025 | 3,865 | 3,870 | 3,870 | 3,870 | 3,845 | 2,100 |
| December 22, 2025 | 3,890 | 3,865 | 3,865 | 3,895 | 3,855 | 2,300 |
| December 19, 2025 | 3,835 | 3,865 | 3,865 | 3,875 | 3,830 | 3,400 |
| December 18, 2025 | 3,835 | 3,840 | 3,840 | 3,870 | 3,825 | 2,800 |
| December 17, 2025 | 3,835 | 3,800 | 3,800 | 3,835 | 3,795 | 3,500 |
| December 16, 2025 | 3,870 | 3,825 | 3,825 | 3,895 | 3,825 | 4,300 |
| December 15, 2025 | 3,820 | 3,890 | 3,890 | 3,890 | 3,820 | 5,500 |
| December 12, 2025 | 3,790 | 3,820 | 3,820 | 3,830 | 3,765 | 9,100 |
| December 11, 2025 | 3,790 | 3,770 | 3,770 | 3,790 | 3,765 | 1,600 |
| December 10, 2025 | 3,750 | 3,785 | 3,785 | 3,785 | 3,750 | 1,700 |
| December 09, 2025 | 3,795 | 3,745 | 3,745 | 3,810 | 3,745 | 5,000 |
| December 08, 2025 | 3,755 | 3,775 | 3,775 | 3,790 | 3,755 | 1,500 |
| December 05, 2025 | 3,775 | 3,750 | 3,750 | 3,775 | 3,750 | 2,700 |
| December 04, 2025 | 3,760 | 3,775 | 3,775 | 3,805 | 3,740 | 5,500 |
| December 03, 2025 | 3,800 | 3,785 | 3,785 | 3,810 | 3,765 | 3,300 |
| December 02, 2025 | 3,785 | 3,800 | 3,800 | 3,800 | 3,730 | 3,800 |
| December 01, 2025 | 3,910 | 3,785 | 3,785 | 3,910 | 3,770 | 11,100 |
| November 28, 2025 | 3,795 | 3,840 | 3,840 | 3,840 | 3,790 | 8,800 |
| November 27, 2025 | 3,740 | 3,775 | 3,775 | 3,795 | 3,740 | 6,200 |
| November 26, 2025 | 3,700 | 3,720 | 3,720 | 3,720 | 3,675 | 4,900 |
| November 25, 2025 | 3,675 | 3,680 | 3,680 | 3,685 | 3,635 | 4,000 |
| November 21, 2025 | 3,605 | 3,645 | 3,645 | 3,660 | 3,605 | 2,500 |
| November 20, 2025 | 3,620 | 3,640 | 3,640 | 3,650 | 3,550 | 4,700 |
| November 19, 2025 | 3,565 | 3,595 | 3,595 | 3,620 | 3,535 | 5,800 |
| November 18, 2025 | 3,610 | 3,560 | 3,560 | 3,625 | 3,550 | 10,900 |
| November 17, 2025 | 3,670 | 3,590 | 3,590 | 3,700 | 3,585 | 12,600 |
| November 14, 2025 | 3,630 | 3,650 | 3,650 | 3,710 | 3,630 | 3,800 |
| November 13, 2025 | 3,655 | 3,680 | 3,680 | 3,705 | 3,650 | 5,100 |
| November 12, 2025 | 3,610 | 3,645 | 3,645 | 3,655 | 3,605 | 5,600 |
| November 11, 2025 | 3,605 | 3,605 | 3,605 | 3,630 | 3,590 | 4,900 |
| November 10, 2025 | 3,665 | 3,605 | 3,605 | 3,665 | 3,575 | 22,900 |
| November 07, 2025 | 3,440 | 3,555 | 3,555 | 3,555 | 3,430 | 38,900 |
| November 06, 2025 | 3,370 | 3,430 | 3,430 | 3,460 | 3,370 | 11,200 |
| November 05, 2025 | 3,370 | 3,430 | 3,430 | 3,460 | 3,370 | 11,200 |
| November 04, 2025 | 3,400 | 3,350 | 3,350 | 3,400 | 3,310 | 8,500 |
| October 31, 2025 | 3,415 | 3,400 | 3,400 | 3,440 | 3,385 | 7,300 |
| October 30, 2025 | 3,415 | 3,400 | 3,400 | 3,440 | 3,385 | 7,300 |
| October 29, 2025 | 3,390 | 3,370 | 3,370 | 3,390 | 3,345 | 3,800 |
| October 28, 2025 | 3,435 | 3,375 | 3,375 | 3,435 | 3,360 | 3,400 |
| October 27, 2025 | 3,430 | 3,440 | 3,440 | 3,460 | 3,415 | 6,600 |
| October 24, 2025 | 3,420 | 3,390 | 3,390 | 3,420 | 3,385 | 3,100 |
| October 23, 2025 | 3,395 | 3,420 | 3,420 | 3,420 | 3,375 | 2,600 |
| October 22, 2025 | 3,340 | 3,400 | 3,400 | 3,400 | 3,340 | 2,900 |
| October 21, 2025 | 3,375 | 3,340 | 3,340 | 3,375 | 3,340 | 1,800 |
| October 20, 2025 | 3,355 | 3,345 | 3,345 | 3,370 | 3,345 | 4,800 |
| October 17, 2025 | 3,315 | 3,320 | 3,320 | 3,345 | 3,300 | 9,400 |
| October 16, 2025 | 3,350 | 3,350 | 3,350 | 3,355 | 3,325 | 3,600 |
| October 15, 2025 | 3,275 | 3,345 | 3,345 | 3,345 | 3,275 | 5,200 |
| October 14, 2025 | 3,305 | 3,255 | 3,255 | 3,325 | 3,250 | 16,000 |
| October 10, 2025 | 3,375 | 3,315 | 3,315 | 3,375 | 3,305 | 8,000 |
| October 09, 2025 | 3,375 | 3,395 | 3,395 | 3,410 | 3,375 | 3,700 |
| October 08, 2025 | 3,400 | 3,375 | 3,375 | 3,410 | 3,370 | 3,600 |
| October 07, 2025 | 3,390 | 3,375 | 3,375 | 3,400 | 3,375 | 7,700 |
| October 06, 2025 | 3,390 | 3,390 | 3,390 | 3,410 | 3,350 | 16,100 |
| October 03, 2025 | 3,310 | 3,350 | 3,350 | 3,365 | 3,310 | 4,400 |
| October 02, 2025 | 3,330 | 3,310 | 3,310 | 3,335 | 3,285 | 5,900 |
| October 01, 2025 | 3,360 | 3,320 | 3,320 | 3,455 | 3,310 | 20,700 |
| September 30, 2025 | 3,435 | 3,390 | 3,390 | 3,435 | 3,385 | 10,700 |
| September 29, 2025 | 3,460 | 3,435 | 3,435 | 3,460 | 3,415 | 9,800 |