4,930.00
+40(+0.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,890 | 4,930 | 4,930 | 4,930 | 4,875 | 38,600 |
| January 13, 2026 | 4,970 | 4,890 | 4,890 | 4,970 | 4,890 | 55,500 |
| January 09, 2026 | 4,960 | 4,950 | 4,950 | 4,975 | 4,930 | 21,900 |
| January 08, 2026 | 4,965 | 4,920 | 4,920 | 4,975 | 4,920 | 24,100 |
| January 07, 2026 | 4,950 | 4,940 | 4,940 | 4,990 | 4,940 | 40,900 |
| January 06, 2026 | 4,880 | 4,945 | 4,945 | 4,955 | 4,880 | 31,100 |
| January 05, 2026 | 4,880 | 4,870 | 4,870 | 4,910 | 4,850 | 28,600 |
| December 30, 2025 | 4,885 | 4,875 | 4,875 | 4,930 | 4,870 | 24,400 |
| December 29, 2025 | 4,885 | 4,900 | 4,900 | 4,905 | 4,855 | 32,800 |
| December 26, 2025 | 4,870 | 4,880 | 4,880 | 4,880 | 4,855 | 20,700 |
| December 25, 2025 | 4,870 | 4,850 | 4,850 | 4,870 | 4,840 | 13,900 |
| December 24, 2025 | 4,850 | 4,865 | 4,865 | 4,870 | 4,835 | 21,000 |
| December 23, 2025 | 4,760 | 4,850 | 4,850 | 4,865 | 4,760 | 38,000 |
| December 22, 2025 | 4,745 | 4,745 | 4,745 | 4,760 | 4,720 | 18,600 |
| December 19, 2025 | 4,745 | 4,740 | 4,740 | 4,750 | 4,710 | 25,300 |
| December 18, 2025 | 4,690 | 4,740 | 4,740 | 4,740 | 4,685 | 39,500 |
| December 17, 2025 | 4,670 | 4,675 | 4,675 | 4,690 | 4,645 | 24,200 |
| December 16, 2025 | 4,675 | 4,665 | 4,665 | 4,690 | 4,660 | 29,600 |
| December 15, 2025 | 4,615 | 4,655 | 4,655 | 4,660 | 4,615 | 43,200 |
| December 12, 2025 | 4,580 | 4,605 | 4,605 | 4,605 | 4,570 | 65,900 |
| December 11, 2025 | 4,630 | 4,535 | 4,535 | 4,640 | 4,535 | 46,100 |
| December 10, 2025 | 4,610 | 4,630 | 4,630 | 4,630 | 4,605 | 14,500 |
| December 09, 2025 | 4,670 | 4,605 | 4,605 | 4,670 | 4,600 | 16,800 |
| December 08, 2025 | 4,590 | 4,670 | 4,670 | 4,670 | 4,580 | 35,400 |
| December 05, 2025 | 4,625 | 4,590 | 4,590 | 4,625 | 4,580 | 31,800 |
| December 04, 2025 | 4,635 | 4,615 | 4,615 | 4,635 | 4,600 | 32,100 |
| December 03, 2025 | 4,665 | 4,615 | 4,615 | 4,665 | 4,610 | 27,300 |
| December 02, 2025 | 4,765 | 4,660 | 4,660 | 4,765 | 4,660 | 34,100 |
| December 01, 2025 | 4,810 | 4,725 | 4,725 | 4,830 | 4,710 | 45,700 |
| November 28, 2025 | 4,745 | 4,800 | 4,800 | 4,800 | 4,730 | 26,100 |
| November 27, 2025 | 4,765 | 4,745 | 4,745 | 4,775 | 4,730 | 22,100 |
| November 26, 2025 | 4,720 | 4,745 | 4,745 | 4,760 | 4,720 | 28,300 |
| November 25, 2025 | 4,775 | 4,690 | 4,690 | 4,775 | 4,690 | 44,800 |
| November 21, 2025 | 4,635 | 4,740 | 4,740 | 4,750 | 4,635 | 37,100 |
| November 20, 2025 | 4,640 | 4,670 | 4,670 | 4,690 | 4,580 | 54,900 |
| November 19, 2025 | 4,655 | 4,570 | 4,570 | 4,695 | 4,530 | 104,000 |
| November 18, 2025 | 4,675 | 4,655 | 4,655 | 4,705 | 4,625 | 28,300 |
| November 17, 2025 | 4,735 | 4,675 | 4,675 | 4,745 | 4,665 | 33,300 |
| November 14, 2025 | 4,755 | 4,745 | 4,745 | 4,770 | 4,735 | 31,500 |
| November 13, 2025 | 4,780 | 4,775 | 4,775 | 4,800 | 4,770 | 19,800 |
| November 12, 2025 | 4,690 | 4,775 | 4,775 | 4,800 | 4,685 | 51,100 |
| November 11, 2025 | 4,650 | 4,690 | 4,690 | 4,690 | 4,625 | 30,200 |
| November 10, 2025 | 4,695 | 4,660 | 4,660 | 4,725 | 4,660 | 31,100 |
| November 07, 2025 | 4,575 | 4,635 | 4,635 | 4,645 | 4,575 | 25,200 |
| November 06, 2025 | 4,525 | 4,590 | 4,590 | 4,615 | 4,520 | 35,200 |
| November 05, 2025 | 4,525 | 4,590 | 4,590 | 4,615 | 4,520 | 96,500 |
| November 04, 2025 | 4,535 | 4,515 | 4,515 | 4,570 | 4,445 | 178,700 |
| October 31, 2025 | 4,800 | 4,765 | 4,765 | 4,825 | 4,735 | 64,100 |
| October 30, 2025 | 4,770 | 4,800 | 4,800 | 4,800 | 4,735 | 40,900 |
| October 29, 2025 | 4,885 | 4,770 | 4,770 | 4,885 | 4,770 | 42,400 |
| October 28, 2025 | 4,955 | 4,880 | 4,880 | 4,985 | 4,880 | 41,100 |
| October 27, 2025 | 4,930 | 5,000 | 5,000 | 5,000 | 4,910 | 30,300 |
| October 24, 2025 | 4,900 | 4,900 | 4,900 | 4,940 | 4,880 | 16,500 |
| October 23, 2025 | 4,875 | 4,905 | 4,905 | 4,930 | 4,875 | 18,400 |
| October 22, 2025 | 4,860 | 4,895 | 4,895 | 4,910 | 4,860 | 25,300 |
| October 21, 2025 | 4,910 | 4,875 | 4,875 | 4,925 | 4,875 | 15,100 |
| October 20, 2025 | 4,915 | 4,905 | 4,905 | 4,925 | 4,880 | 16,400 |
| October 17, 2025 | 4,870 | 4,880 | 4,880 | 4,900 | 4,850 | 14,300 |
| October 16, 2025 | 4,860 | 4,870 | 4,870 | 4,900 | 4,860 | 20,000 |
| October 15, 2025 | 4,830 | 4,860 | 4,860 | 4,870 | 4,815 | 19,500 |