3,845.00
+15(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,855 | 3,830 | 3,830 | 3,900 | 3,820 | 66,800 |
| December 23, 2025 | 3,765 | 3,800 | 3,800 | 3,835 | 3,755 | 42,700 |
| December 22, 2025 | 3,760 | 3,760 | 3,760 | 3,760 | 3,710 | 26,400 |
| December 19, 2025 | 3,690 | 3,720 | 3,720 | 3,755 | 3,680 | 25,500 |
| December 18, 2025 | 3,760 | 3,700 | 3,700 | 3,760 | 3,695 | 39,200 |
| December 17, 2025 | 3,860 | 3,785 | 3,785 | 3,870 | 3,770 | 35,300 |
| December 16, 2025 | 3,915 | 3,850 | 3,850 | 3,915 | 3,830 | 32,900 |
| December 15, 2025 | 3,835 | 3,935 | 3,935 | 3,955 | 3,830 | 28,600 |
| December 12, 2025 | 3,820 | 3,860 | 3,860 | 3,970 | 3,800 | 47,700 |
| December 11, 2025 | 3,840 | 3,780 | 3,780 | 3,845 | 3,770 | 25,900 |
| December 10, 2025 | 3,810 | 3,800 | 3,800 | 3,835 | 3,775 | 40,600 |
| December 09, 2025 | 3,900 | 3,810 | 3,810 | 3,915 | 3,805 | 25,700 |
| December 08, 2025 | 3,855 | 3,860 | 3,860 | 3,880 | 3,830 | 25,700 |
| December 05, 2025 | 3,890 | 3,845 | 3,845 | 3,890 | 3,840 | 17,700 |
| December 04, 2025 | 3,875 | 3,900 | 3,900 | 3,920 | 3,865 | 23,200 |
| December 03, 2025 | 3,900 | 3,900 | 3,900 | 3,935 | 3,820 | 44,300 |
| December 02, 2025 | 4,080 | 3,915 | 3,915 | 4,080 | 3,900 | 52,600 |
| December 01, 2025 | 4,145 | 4,030 | 4,030 | 4,150 | 4,015 | 42,400 |
| November 28, 2025 | 4,110 | 4,140 | 4,140 | 4,145 | 4,090 | 18,400 |
| November 27, 2025 | 4,170 | 4,085 | 4,085 | 4,185 | 4,065 | 41,400 |
| November 26, 2025 | 4,020 | 4,120 | 4,120 | 4,125 | 3,990 | 43,900 |
| November 25, 2025 | 4,025 | 3,955 | 3,955 | 4,025 | 3,930 | 41,800 |
| November 21, 2025 | 3,900 | 3,940 | 3,940 | 3,985 | 3,865 | 71,500 |
| November 20, 2025 | 3,900 | 3,970 | 3,970 | 3,985 | 3,865 | 41,300 |
| November 19, 2025 | 3,820 | 3,830 | 3,830 | 3,840 | 3,700 | 50,000 |
| November 18, 2025 | 3,745 | 3,795 | 3,795 | 3,905 | 3,710 | 112,100 |
| November 17, 2025 | 3,560 | 3,740 | 3,740 | 3,740 | 3,535 | 83,700 |
| November 14, 2025 | 3,480 | 3,490 | 3,490 | 3,555 | 3,480 | 13,700 |
| November 13, 2025 | 3,500 | 3,525 | 3,525 | 3,560 | 3,500 | 20,400 |
| November 12, 2025 | 3,410 | 3,485 | 3,485 | 3,495 | 3,410 | 19,000 |
| November 11, 2025 | 3,460 | 3,410 | 3,410 | 3,475 | 3,385 | 12,100 |
| November 10, 2025 | 3,390 | 3,425 | 3,425 | 3,440 | 3,365 | 33,400 |
| November 07, 2025 | 3,305 | 3,345 | 3,345 | 3,365 | 3,295 | 24,600 |
| November 06, 2025 | 3,335 | 3,305 | 3,305 | 3,335 | 3,270 | 23,200 |
| November 05, 2025 | 3,300 | 3,300 | 3,300 | 3,325 | 3,245 | 84,100 |
| November 04, 2025 | 3,640 | 3,600 | 3,600 | 3,640 | 3,570 | 45,900 |
| October 31, 2025 | 3,530 | 3,500 | 3,500 | 3,530 | 3,450 | 15,500 |
| October 30, 2025 | 3,490 | 3,490 | 3,490 | 3,500 | 3,455 | 14,900 |
| October 29, 2025 | 3,545 | 3,465 | 3,465 | 3,545 | 3,445 | 24,400 |
| October 28, 2025 | 3,635 | 3,510 | 3,510 | 3,635 | 3,500 | 29,000 |
| October 27, 2025 | 3,560 | 3,615 | 3,615 | 3,620 | 3,540 | 26,600 |
| October 24, 2025 | 3,420 | 3,495 | 3,495 | 3,495 | 3,385 | 35,000 |
| October 23, 2025 | 3,415 | 3,460 | 3,460 | 3,460 | 3,390 | 17,700 |
| October 22, 2025 | 3,345 | 3,405 | 3,405 | 3,430 | 3,310 | 23,000 |
| October 21, 2025 | 3,335 | 3,330 | 3,330 | 3,360 | 3,320 | 14,600 |
| October 20, 2025 | 3,320 | 3,300 | 3,300 | 3,335 | 3,290 | 15,700 |
| October 17, 2025 | 3,265 | 3,280 | 3,280 | 3,290 | 3,255 | 6,600 |
| October 16, 2025 | 3,290 | 3,295 | 3,295 | 3,300 | 3,270 | 7,200 |
| October 15, 2025 | 3,235 | 3,270 | 3,270 | 3,280 | 3,235 | 7,500 |
| October 14, 2025 | 3,225 | 3,220 | 3,220 | 3,240 | 3,195 | 15,900 |
| October 10, 2025 | 3,265 | 3,235 | 3,235 | 3,265 | 3,225 | 13,700 |
| October 09, 2025 | 3,290 | 3,275 | 3,275 | 3,290 | 3,250 | 13,500 |
| October 08, 2025 | 3,285 | 3,295 | 3,295 | 3,310 | 3,285 | 9,600 |
| October 07, 2025 | 3,295 | 3,285 | 3,285 | 3,295 | 3,240 | 11,700 |
| October 06, 2025 | 3,260 | 3,275 | 3,275 | 3,290 | 3,190 | 21,100 |
| October 03, 2025 | 3,215 | 3,190 | 3,190 | 3,215 | 3,175 | 10,000 |
| October 02, 2025 | 3,230 | 3,190 | 3,190 | 3,230 | 3,165 | 10,400 |
| October 01, 2025 | 3,325 | 3,195 | 3,195 | 3,325 | 3,195 | 29,200 |
| September 30, 2025 | 3,370 | 3,335 | 3,335 | 3,370 | 3,320 | 14,200 |
| September 29, 2025 | 3,350 | 3,370 | 3,370 | 3,370 | 3,305 | 14,500 |