3,240.00
+15(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,230 | 3,225 | 3,225 | 3,235 | 3,200 | 28,300 |
| December 23, 2025 | 3,185 | 3,240 | 3,240 | 3,260 | 3,185 | 55,400 |
| December 22, 2025 | 3,150 | 3,165 | 3,165 | 3,185 | 3,140 | 42,800 |
| December 19, 2025 | 3,090 | 3,115 | 3,115 | 3,145 | 3,080 | 51,000 |
| December 18, 2025 | 3,020 | 3,085 | 3,085 | 3,100 | 3,010 | 41,900 |
| December 17, 2025 | 3,015 | 3,020 | 3,020 | 3,040 | 2,983 | 41,800 |
| December 16, 2025 | 2,998 | 2,974 | 2,974 | 2,998 | 2,956 | 27,600 |
| December 15, 2025 | 2,969 | 2,998 | 2,998 | 2,998 | 2,967 | 20,100 |
| December 12, 2025 | 2,945 | 2,969 | 2,969 | 2,969 | 2,945 | 32,300 |
| December 11, 2025 | 2,948 | 2,922 | 2,922 | 2,948 | 2,893 | 61,600 |
| December 10, 2025 | 2,976 | 2,947 | 2,947 | 2,976 | 2,939 | 34,900 |
| December 09, 2025 | 2,970 | 2,948 | 2,948 | 2,997 | 2,934 | 43,600 |
| December 08, 2025 | 3,005 | 2,980 | 2,980 | 3,035 | 2,961 | 31,300 |
| December 05, 2025 | 2,985 | 2,997 | 2,997 | 3,010 | 2,970 | 31,100 |
| December 04, 2025 | 3,010 | 3,010 | 3,010 | 3,055 | 3,010 | 18,800 |
| December 03, 2025 | 3,005 | 3,010 | 3,010 | 3,030 | 3,005 | 18,000 |
| December 02, 2025 | 3,035 | 3,025 | 3,025 | 3,070 | 3,010 | 17,700 |
| December 01, 2025 | 3,090 | 3,035 | 3,035 | 3,105 | 3,020 | 22,000 |
| November 28, 2025 | 3,115 | 3,100 | 3,100 | 3,125 | 3,080 | 27,300 |
| November 27, 2025 | 3,145 | 3,115 | 3,115 | 3,145 | 3,100 | 30,900 |
| November 26, 2025 | 3,105 | 3,125 | 3,125 | 3,175 | 3,085 | 52,300 |
| November 25, 2025 | 3,070 | 3,040 | 3,040 | 3,075 | 3,025 | 20,300 |
| November 21, 2025 | 2,920 | 3,035 | 3,035 | 3,035 | 2,920 | 28,700 |
| November 20, 2025 | 2,933 | 2,963 | 2,963 | 2,976 | 2,933 | 18,700 |
| November 19, 2025 | 2,919 | 2,932 | 2,932 | 2,950 | 2,904 | 29,900 |
| November 18, 2025 | 3,010 | 2,934 | 2,934 | 3,010 | 2,914 | 35,600 |
| November 17, 2025 | 2,992 | 3,000 | 3,000 | 3,030 | 2,986 | 56,200 |
| November 14, 2025 | 3,095 | 2,986 | 2,986 | 3,115 | 2,900 | 155,000 |
| November 13, 2025 | 3,100 | 3,095 | 3,095 | 3,105 | 3,075 | 16,600 |
| November 12, 2025 | 3,090 | 3,080 | 3,080 | 3,130 | 3,060 | 27,100 |
| November 11, 2025 | 3,080 | 3,090 | 3,090 | 3,090 | 3,055 | 14,300 |
| November 10, 2025 | 3,050 | 3,075 | 3,075 | 3,080 | 3,050 | 16,200 |
| November 07, 2025 | 3,040 | 3,045 | 3,045 | 3,050 | 3,020 | 21,600 |
| November 06, 2025 | 3,060 | 3,040 | 3,040 | 3,080 | 3,040 | 27,400 |
| November 05, 2025 | 3,065 | 3,065 | 3,065 | 3,080 | 3,015 | 27,300 |
| November 04, 2025 | 3,090 | 3,085 | 3,085 | 3,105 | 3,065 | 32,600 |
| October 31, 2025 | 3,050 | 3,085 | 3,085 | 3,085 | 3,035 | 32,100 |
| October 30, 2025 | 3,015 | 3,040 | 3,040 | 3,040 | 2,985 | 216,400 |
| October 29, 2025 | 3,070 | 3,020 | 3,020 | 3,075 | 3,020 | 64,700 |
| October 28, 2025 | 3,150 | 3,065 | 3,065 | 3,150 | 3,060 | 47,000 |
| October 27, 2025 | 3,115 | 3,160 | 3,160 | 3,165 | 3,115 | 25,800 |
| October 24, 2025 | 3,125 | 3,110 | 3,110 | 3,130 | 3,105 | 23,800 |
| October 23, 2025 | 3,090 | 3,120 | 3,120 | 3,145 | 3,090 | 38,800 |
| October 22, 2025 | 3,145 | 3,135 | 3,135 | 3,170 | 3,135 | 26,800 |
| October 21, 2025 | 3,145 | 3,155 | 3,155 | 3,160 | 3,090 | 29,100 |
| October 20, 2025 | 3,110 | 3,120 | 3,120 | 3,155 | 3,100 | 19,500 |
| October 17, 2025 | 3,120 | 3,080 | 3,080 | 3,120 | 3,060 | 19,300 |
| October 16, 2025 | 3,165 | 3,120 | 3,120 | 3,175 | 3,105 | 28,000 |
| October 15, 2025 | 3,110 | 3,165 | 3,165 | 3,165 | 3,110 | 26,400 |
| October 14, 2025 | 3,155 | 3,105 | 3,105 | 3,195 | 3,100 | 31,800 |
| October 10, 2025 | 3,300 | 3,220 | 3,220 | 3,335 | 3,215 | 37,100 |
| October 09, 2025 | 3,340 | 3,300 | 3,300 | 3,380 | 3,290 | 35,200 |
| October 08, 2025 | 3,295 | 3,385 | 3,385 | 3,390 | 3,295 | 38,700 |
| October 07, 2025 | 3,335 | 3,305 | 3,305 | 3,335 | 3,285 | 27,900 |
| October 06, 2025 | 3,370 | 3,350 | 3,350 | 3,385 | 3,325 | 38,300 |
| October 03, 2025 | 3,300 | 3,300 | 3,300 | 3,370 | 3,300 | 48,000 |
| October 02, 2025 | 3,305 | 3,275 | 3,275 | 3,325 | 3,260 | 23,000 |
| October 01, 2025 | 3,320 | 3,320 | 3,320 | 3,350 | 3,295 | 43,800 |
| September 30, 2025 | 3,340 | 3,340 | 3,340 | 3,380 | 3,325 | 21,200 |
| September 29, 2025 | 3,365 | 3,340 | 3,340 | 3,410 | 3,335 | 26,900 |