4,290.00
+18(+0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,281 | 4,272 | 4,272 | 4,308 | 4,271 | 187,900 |
| December 23, 2025 | 4,230 | 4,277 | 4,277 | 4,281 | 4,222 | 222,200 |
| December 22, 2025 | 4,300 | 4,235 | 4,235 | 4,312 | 4,232 | 213,800 |
| December 19, 2025 | 4,300 | 4,315 | 4,315 | 4,344 | 4,295 | 367,200 |
| December 18, 2025 | 4,319 | 4,322 | 4,322 | 4,339 | 4,294 | 243,500 |
| December 17, 2025 | 4,296 | 4,293 | 4,293 | 4,317 | 4,271 | 210,900 |
| December 16, 2025 | 4,337 | 4,294 | 4,294 | 4,338 | 4,284 | 278,500 |
| December 15, 2025 | 4,311 | 4,306 | 4,306 | 4,319 | 4,271 | 461,600 |
| December 12, 2025 | 4,325 | 4,259 | 4,259 | 4,335 | 4,250 | 329,800 |
| December 11, 2025 | 4,398 | 4,318 | 4,318 | 4,423 | 4,293 | 287,500 |
| December 10, 2025 | 4,355 | 4,361 | 4,361 | 4,389 | 4,355 | 246,300 |
| December 09, 2025 | 4,302 | 4,336 | 4,336 | 4,340 | 4,266 | 263,700 |
| December 08, 2025 | 4,280 | 4,302 | 4,302 | 4,304 | 4,266 | 253,500 |
| December 05, 2025 | 4,268 | 4,268 | 4,268 | 4,282 | 4,237 | 139,400 |
| December 04, 2025 | 4,280 | 4,256 | 4,256 | 4,300 | 4,248 | 212,300 |
| December 03, 2025 | 4,289 | 4,280 | 4,280 | 4,296 | 4,246 | 228,400 |
| December 02, 2025 | 4,285 | 4,309 | 4,309 | 4,337 | 4,285 | 189,300 |
| December 01, 2025 | 4,317 | 4,284 | 4,284 | 4,361 | 4,282 | 225,300 |
| November 28, 2025 | 4,349 | 4,331 | 4,331 | 4,374 | 4,308 | 246,400 |
| November 27, 2025 | 4,378 | 4,353 | 4,353 | 4,395 | 4,341 | 273,900 |
| November 26, 2025 | 4,391 | 4,378 | 4,378 | 4,459 | 4,340 | 423,900 |
| November 25, 2025 | 4,387 | 4,370 | 4,370 | 4,417 | 4,351 | 312,100 |
| November 21, 2025 | 4,340 | 4,435 | 4,435 | 4,466 | 4,330 | 450,600 |
| November 20, 2025 | 4,293 | 4,308 | 4,308 | 4,348 | 4,285 | 264,000 |
| November 19, 2025 | 4,283 | 4,324 | 4,324 | 4,348 | 4,272 | 357,300 |
| November 18, 2025 | 4,250 | 4,241 | 4,241 | 4,304 | 4,188 | 280,100 |
| November 17, 2025 | 4,138 | 4,259 | 4,259 | 4,282 | 4,128 | 400,100 |
| November 14, 2025 | 4,282 | 4,278 | 4,278 | 4,284 | 4,248 | 232,400 |
| November 13, 2025 | 4,301 | 4,259 | 4,259 | 4,322 | 4,259 | 179,100 |
| November 12, 2025 | 4,300 | 4,306 | 4,306 | 4,357 | 4,288 | 256,700 |
| November 11, 2025 | 4,322 | 4,319 | 4,319 | 4,335 | 4,290 | 179,600 |
| November 10, 2025 | 4,296 | 4,330 | 4,330 | 4,333 | 4,280 | 276,100 |
| November 07, 2025 | 4,177 | 4,262 | 4,262 | 4,276 | 4,170 | 267,300 |
| November 06, 2025 | 4,133 | 4,163 | 4,163 | 4,168 | 4,121 | 355,100 |
| November 05, 2025 | 4,193 | 4,165 | 4,165 | 4,215 | 4,139 | 257,400 |
| November 04, 2025 | 4,119 | 4,180 | 4,180 | 4,184 | 4,111 | 280,400 |
| October 31, 2025 | 4,206 | 4,160 | 4,160 | 4,211 | 4,158 | 211,500 |
| October 30, 2025 | 4,108 | 4,192 | 4,192 | 4,192 | 4,108 | 1.13M |
| October 29, 2025 | 4,170 | 4,092 | 4,092 | 4,182 | 4,090 | 374,500 |
| October 28, 2025 | 4,239 | 4,208 | 4,208 | 4,250 | 4,198 | 311,900 |
| October 27, 2025 | 4,265 | 4,233 | 4,233 | 4,298 | 4,220 | 237,500 |
| October 24, 2025 | 4,229 | 4,219 | 4,219 | 4,240 | 4,208 | 209,900 |
| October 23, 2025 | 4,249 | 4,233 | 4,233 | 4,255 | 4,224 | 178,600 |
| October 22, 2025 | 4,206 | 4,230 | 4,230 | 4,239 | 4,170 | 255,000 |
| October 21, 2025 | 4,151 | 4,166 | 4,166 | 4,186 | 4,146 | 203,200 |
| October 20, 2025 | 4,188 | 4,143 | 4,143 | 4,188 | 4,133 | 268,100 |
| October 17, 2025 | 4,121 | 4,092 | 4,092 | 4,140 | 4,074 | 279,500 |
| October 16, 2025 | 4,155 | 4,133 | 4,133 | 4,174 | 4,120 | 149,200 |
| October 15, 2025 | 4,175 | 4,144 | 4,144 | 4,199 | 4,140 | 238,700 |
| October 14, 2025 | 4,099 | 4,176 | 4,176 | 4,200 | 4,097 | 339,700 |
| October 10, 2025 | 4,183 | 4,155 | 4,155 | 4,214 | 4,154 | 324,000 |
| October 09, 2025 | 4,258 | 4,228 | 4,228 | 4,273 | 4,214 | 255,700 |
| October 08, 2025 | 4,248 | 4,281 | 4,281 | 4,300 | 4,248 | 255,500 |
| October 07, 2025 | 4,230 | 4,263 | 4,263 | 4,265 | 4,212 | 228,400 |
| October 06, 2025 | 4,290 | 4,235 | 4,235 | 4,290 | 4,219 | 288,600 |
| October 03, 2025 | 4,220 | 4,220 | 4,220 | 4,258 | 4,203 | 311,900 |
| October 02, 2025 | 4,257 | 4,208 | 4,208 | 4,264 | 4,177 | 291,600 |
| October 01, 2025 | 4,310 | 4,247 | 4,247 | 4,337 | 4,230 | 206,100 |
| September 30, 2025 | 4,340 | 4,337 | 4,337 | 4,355 | 4,317 | 216,900 |
| September 29, 2025 | 4,401 | 4,340 | 4,340 | 4,401 | 4,314 | 243,500 |