4,335.00
+35(+0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4,315 | 4,335 | 4,335 | 4,340 | 4,300 | 3,200 |
| December 24, 2025 | 4,330 | 4,300 | 4,300 | 4,335 | 4,245 | 9,100 |
| December 23, 2025 | 4,300 | 4,305 | 4,305 | 4,305 | 4,240 | 4,400 |
| December 22, 2025 | 4,290 | 4,260 | 4,260 | 4,370 | 4,250 | 8,100 |
| December 19, 2025 | 4,010 | 4,220 | 4,220 | 4,230 | 4,010 | 6,200 |
| December 18, 2025 | 3,905 | 4,040 | 4,040 | 4,040 | 3,905 | 14,100 |
| December 17, 2025 | 3,910 | 3,945 | 3,945 | 3,950 | 3,900 | 1,600 |
| December 16, 2025 | 3,890 | 3,935 | 3,935 | 3,940 | 3,880 | 2,200 |
| December 15, 2025 | 3,880 | 3,890 | 3,890 | 3,920 | 3,835 | 7,800 |
| December 12, 2025 | 3,850 | 3,885 | 3,885 | 3,915 | 3,850 | 2,300 |
| December 11, 2025 | 3,880 | 3,850 | 3,850 | 3,945 | 3,845 | 4,700 |
| December 10, 2025 | 3,920 | 3,865 | 3,865 | 3,945 | 3,865 | 4,200 |
| December 09, 2025 | 3,950 | 3,920 | 3,920 | 3,950 | 3,920 | 2,900 |
| December 08, 2025 | 3,860 | 3,960 | 3,960 | 3,960 | 3,860 | 6,300 |
| December 05, 2025 | 3,855 | 3,885 | 3,885 | 3,900 | 3,800 | 6,200 |
| December 04, 2025 | 3,890 | 3,855 | 3,855 | 3,940 | 3,840 | 7,600 |
| December 03, 2025 | 3,950 | 3,895 | 3,895 | 3,975 | 3,880 | 4,700 |
| December 02, 2025 | 4,070 | 3,880 | 3,880 | 4,070 | 3,880 | 28,400 |
| December 01, 2025 | 3,995 | 4,095 | 4,095 | 4,100 | 3,980 | 16,300 |
| November 28, 2025 | 3,995 | 3,955 | 3,955 | 3,995 | 3,930 | 6,500 |
| November 27, 2025 | 3,965 | 4,000 | 4,000 | 4,030 | 3,965 | 6,800 |
| November 26, 2025 | 3,840 | 3,925 | 3,925 | 3,925 | 3,815 | 7,600 |
| November 25, 2025 | 3,735 | 3,815 | 3,815 | 3,820 | 3,735 | 3,600 |
| November 21, 2025 | 3,665 | 3,730 | 3,730 | 3,730 | 3,665 | 1,600 |
| November 20, 2025 | 3,715 | 3,700 | 3,700 | 3,750 | 3,700 | 3,300 |
| November 19, 2025 | 3,680 | 3,700 | 3,700 | 3,720 | 3,640 | 3,600 |
| November 18, 2025 | 3,810 | 3,655 | 3,655 | 3,820 | 3,655 | 6,900 |
| November 17, 2025 | 3,765 | 3,810 | 3,810 | 3,810 | 3,755 | 4,300 |
| November 14, 2025 | 3,720 | 3,765 | 3,765 | 3,780 | 3,655 | 10,400 |
| November 13, 2025 | 3,815 | 3,745 | 3,745 | 3,950 | 3,725 | 25,900 |
| November 12, 2025 | 3,755 | 3,885 | 3,885 | 3,905 | 3,730 | 15,400 |
| November 11, 2025 | 3,655 | 3,760 | 3,760 | 3,795 | 3,650 | 13,200 |
| November 10, 2025 | 3,700 | 3,620 | 3,620 | 3,700 | 3,620 | 24,800 |
| November 07, 2025 | 3,820 | 3,710 | 3,710 | 3,820 | 3,575 | 57,600 |
| November 06, 2025 | 3,710 | 3,890 | 3,890 | 4,165 | 3,690 | 33,900 |
| November 05, 2025 | 3,710 | 3,890 | 3,890 | 4,165 | 3,690 | 33,900 |
| November 04, 2025 | 3,655 | 3,655 | 3,655 | 3,655 | 3,550 | 6,200 |
| October 31, 2025 | 3,710 | 3,675 | 3,675 | 3,730 | 3,665 | 5,800 |
| October 30, 2025 | 3,710 | 3,675 | 3,675 | 3,730 | 3,665 | 5,800 |
| October 29, 2025 | 3,590 | 3,645 | 3,645 | 3,645 | 3,580 | 2,000 |
| October 28, 2025 | 3,650 | 3,600 | 3,600 | 3,650 | 3,585 | 3,600 |
| October 27, 2025 | 3,585 | 3,650 | 3,650 | 3,660 | 3,585 | 5,800 |
| October 24, 2025 | 3,485 | 3,545 | 3,545 | 3,545 | 3,485 | 2,400 |
| October 23, 2025 | 3,465 | 3,485 | 3,485 | 3,500 | 3,460 | 1,800 |
| October 22, 2025 | 3,475 | 3,480 | 3,480 | 3,485 | 3,450 | 2,400 |
| October 21, 2025 | 3,410 | 3,405 | 3,405 | 3,440 | 3,390 | 4,700 |
| October 20, 2025 | 3,415 | 3,405 | 3,405 | 3,415 | 3,355 | 2,800 |
| October 17, 2025 | 3,365 | 3,345 | 3,345 | 3,425 | 3,345 | 2,100 |
| October 16, 2025 | 3,465 | 3,395 | 3,395 | 3,465 | 3,370 | 2,800 |
| October 15, 2025 | 3,370 | 3,430 | 3,430 | 3,430 | 3,370 | 3,700 |
| October 14, 2025 | 3,365 | 3,370 | 3,370 | 3,430 | 3,310 | 9,000 |
| October 10, 2025 | 3,540 | 3,425 | 3,425 | 3,540 | 3,425 | 5,900 |
| October 09, 2025 | 3,600 | 3,540 | 3,540 | 3,600 | 3,495 | 8,200 |
| October 08, 2025 | 3,540 | 3,585 | 3,585 | 3,585 | 3,540 | 1,800 |
| October 07, 2025 | 3,505 | 3,565 | 3,565 | 3,600 | 3,505 | 7,500 |
| October 06, 2025 | 3,450 | 3,485 | 3,485 | 3,490 | 3,450 | 4,200 |
| October 03, 2025 | 3,505 | 3,430 | 3,430 | 3,505 | 3,430 | 2,400 |
| October 02, 2025 | 3,505 | 3,505 | 3,505 | 3,520 | 3,500 | 2,300 |
| October 01, 2025 | 3,505 | 3,505 | 3,505 | 3,510 | 3,410 | 29,800 |
| September 30, 2025 | 3,485 | 3,505 | 3,505 | 3,510 | 3,475 | 2,600 |