2,938.00
+8(+0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,964 | 2,938 | 2,938 | 2,980 | 2,864 | 1.66M |
| January 13, 2026 | 2,819 | 2,930 | 2,930 | 2,944 | 2,712 | 1.97M |
| January 09, 2026 | 2,579 | 2,624 | 2,624 | 2,652 | 2,561 | 867,800 |
| January 08, 2026 | 2,648 | 2,600 | 2,600 | 2,708 | 2,584 | 1.8M |
| January 07, 2026 | 2,433 | 2,648 | 2,648 | 2,723 | 2,420 | 2.35M |
| January 06, 2026 | 2,321 | 2,410 | 2,410 | 2,480 | 2,320 | 1.03M |
| January 05, 2026 | 2,260 | 2,231 | 2,231 | 2,287 | 2,210 | 342,800 |
| December 30, 2025 | 2,225 | 2,237 | 2,237 | 2,272 | 2,207 | 444,400 |
| December 29, 2025 | 2,291 | 2,313 | 2,313 | 2,347 | 2,254 | 859,700 |
| December 26, 2025 | 2,222 | 2,245 | 2,245 | 2,265 | 2,216 | 396,200 |
| December 25, 2025 | 2,290 | 2,224 | 2,224 | 2,297 | 2,202 | 448,400 |
| December 24, 2025 | 2,200 | 2,270 | 2,270 | 2,309 | 2,200 | 641,500 |
| December 23, 2025 | 2,165 | 2,182 | 2,182 | 2,196 | 2,138 | 369,500 |
| December 22, 2025 | 2,120 | 2,171 | 2,171 | 2,188 | 2,062 | 602,900 |
| December 19, 2025 | 2,088 | 2,020 | 2,020 | 2,091 | 2,013 | 563,300 |
| December 18, 2025 | 2,098 | 2,059 | 2,059 | 2,129 | 2,050 | 264,600 |
| December 17, 2025 | 2,064 | 2,124 | 2,124 | 2,139 | 2,052 | 299,900 |
| December 16, 2025 | 2,160 | 2,064 | 2,064 | 2,165 | 2,036 | 374,600 |
| December 15, 2025 | 2,147 | 2,174 | 2,174 | 2,224 | 2,130 | 390,800 |
| December 12, 2025 | 2,111 | 2,182 | 2,182 | 2,182 | 2,094 | 514,700 |
| December 11, 2025 | 2,054 | 2,054 | 2,054 | 2,077 | 2,024 | 335,300 |
| December 10, 2025 | 2,011 | 2,034 | 2,034 | 2,110 | 2,003 | 511,800 |
| December 09, 2025 | 1,968 | 1,950 | 1,950 | 2,040 | 1,930 | 578,500 |
| December 08, 2025 | 1,980 | 1,986 | 1,986 | 2,012 | 1,925 | 546,900 |
| December 05, 2025 | 1,886 | 1,954 | 1,954 | 1,957 | 1,875 | 277,600 |
| December 04, 2025 | 1,833 | 1,905 | 1,905 | 1,920 | 1,833 | 422,400 |
| December 03, 2025 | 1,816 | 1,811 | 1,811 | 1,839 | 1,798 | 221,200 |
| December 02, 2025 | 1,857 | 1,828 | 1,828 | 1,874 | 1,811 | 163,200 |
| December 01, 2025 | 1,845 | 1,857 | 1,857 | 1,870 | 1,817 | 229,700 |
| November 28, 2025 | 1,815 | 1,825 | 1,825 | 1,842 | 1,808 | 179,800 |
| November 27, 2025 | 1,798 | 1,815 | 1,815 | 1,852 | 1,791 | 233,200 |
| November 26, 2025 | 1,721 | 1,780 | 1,780 | 1,783 | 1,718 | 290,600 |
| November 25, 2025 | 1,679 | 1,705 | 1,705 | 1,710 | 1,670 | 210,800 |
| November 21, 2025 | 1,668 | 1,662 | 1,662 | 1,687 | 1,646 | 225,300 |
| November 20, 2025 | 1,690 | 1,708 | 1,708 | 1,736 | 1,682 | 255,800 |
| November 19, 2025 | 1,635 | 1,650 | 1,650 | 1,664 | 1,604 | 189,300 |
| November 18, 2025 | 1,668 | 1,640 | 1,640 | 1,701 | 1,638 | 259,300 |
| November 17, 2025 | 1,609 | 1,696 | 1,696 | 1,703 | 1,602 | 369,900 |
| November 14, 2025 | 1,639 | 1,597 | 1,597 | 1,639 | 1,587 | 568,100 |
| November 13, 2025 | 1,660 | 1,649 | 1,649 | 1,666 | 1,636 | 392,800 |
| November 12, 2025 | 1,678 | 1,638 | 1,638 | 1,692 | 1,633 | 425,600 |
| November 11, 2025 | 1,680 | 1,657 | 1,657 | 1,689 | 1,636 | 396,200 |
| November 10, 2025 | 1,658 | 1,665 | 1,665 | 1,702 | 1,643 | 509,400 |
| November 07, 2025 | 1,634 | 1,698 | 1,698 | 1,762 | 1,595 | 650,700 |
| November 06, 2025 | 1,636 | 1,640 | 1,640 | 1,653 | 1,621 | 237,800 |
| November 05, 2025 | 1,601 | 1,636 | 1,636 | 1,646 | 1,569 | 377,000 |
| November 04, 2025 | 1,691 | 1,636 | 1,636 | 1,692 | 1,630 | 436,100 |
| October 31, 2025 | 1,679 | 1,691 | 1,691 | 1,691 | 1,641 | 509,500 |
| October 30, 2025 | 1,666 | 1,673 | 1,673 | 1,710 | 1,661 | 303,000 |
| October 29, 2025 | 1,688 | 1,647 | 1,647 | 1,689 | 1,647 | 311,400 |
| October 28, 2025 | 1,784 | 1,653 | 1,653 | 1,788 | 1,643 | 655,400 |
| October 27, 2025 | 1,824 | 1,816 | 1,816 | 1,824 | 1,794 | 201,700 |
| October 24, 2025 | 1,800 | 1,784 | 1,784 | 1,815 | 1,765 | 237,100 |
| October 23, 2025 | 1,725 | 1,764 | 1,764 | 1,778 | 1,716 | 195,600 |
| October 22, 2025 | 1,704 | 1,749 | 1,749 | 1,755 | 1,685 | 173,200 |
| October 21, 2025 | 1,740 | 1,713 | 1,713 | 1,758 | 1,707 | 235,000 |
| October 20, 2025 | 1,744 | 1,750 | 1,750 | 1,764 | 1,728 | 129,900 |
| October 17, 2025 | 1,698 | 1,740 | 1,740 | 1,744 | 1,697 | 163,400 |
| October 16, 2025 | 1,754 | 1,719 | 1,719 | 1,773 | 1,718 | 171,300 |
| October 15, 2025 | 1,732 | 1,756 | 1,756 | 1,773 | 1,724 | 169,200 |