3,550.00
+50(+1.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,525 | 3,550 | 3,550 | 3,580 | 3,520 | 146,900 |
| January 13, 2026 | 3,495 | 3,500 | 3,500 | 3,520 | 3,470 | 113,800 |
| January 09, 2026 | 3,440 | 3,430 | 3,430 | 3,450 | 3,415 | 72,200 |
| January 08, 2026 | 3,445 | 3,455 | 3,455 | 3,470 | 3,425 | 91,600 |
| January 07, 2026 | 3,405 | 3,425 | 3,425 | 3,445 | 3,395 | 82,100 |
| January 06, 2026 | 3,400 | 3,445 | 3,445 | 3,465 | 3,390 | 125,700 |
| January 05, 2026 | 3,395 | 3,380 | 3,380 | 3,425 | 3,380 | 115,600 |
| December 30, 2025 | 3,390 | 3,385 | 3,385 | 3,400 | 3,375 | 82,900 |
| December 29, 2025 | 3,435 | 3,390 | 3,390 | 3,435 | 3,375 | 82,200 |
| December 26, 2025 | 3,415 | 3,425 | 3,425 | 3,430 | 3,395 | 45,500 |
| December 25, 2025 | 3,395 | 3,415 | 3,415 | 3,415 | 3,380 | 45,800 |
| December 24, 2025 | 3,400 | 3,405 | 3,405 | 3,430 | 3,395 | 53,500 |
| December 23, 2025 | 3,390 | 3,415 | 3,415 | 3,435 | 3,375 | 74,700 |
| December 22, 2025 | 3,425 | 3,370 | 3,370 | 3,435 | 3,345 | 98,900 |
| December 19, 2025 | 3,420 | 3,425 | 3,425 | 3,445 | 3,395 | 132,900 |
| December 18, 2025 | 3,365 | 3,405 | 3,405 | 3,415 | 3,355 | 113,300 |
| December 17, 2025 | 3,395 | 3,365 | 3,365 | 3,405 | 3,345 | 108,900 |
| December 16, 2025 | 3,385 | 3,400 | 3,400 | 3,430 | 3,375 | 123,300 |
| December 15, 2025 | 3,450 | 3,405 | 3,405 | 3,450 | 3,375 | 115,400 |
| December 12, 2025 | 3,380 | 3,410 | 3,410 | 3,430 | 3,375 | 113,300 |
| December 11, 2025 | 3,400 | 3,350 | 3,350 | 3,405 | 3,340 | 144,400 |
| December 10, 2025 | 3,435 | 3,360 | 3,360 | 3,440 | 3,355 | 198,400 |
| December 09, 2025 | 3,440 | 3,385 | 3,385 | 3,440 | 3,370 | 245,600 |
| December 08, 2025 | 3,415 | 3,410 | 3,410 | 3,450 | 3,405 | 147,500 |
| December 05, 2025 | 3,350 | 3,375 | 3,375 | 3,400 | 3,330 | 148,800 |
| December 04, 2025 | 3,305 | 3,340 | 3,340 | 3,340 | 3,305 | 113,200 |
| December 03, 2025 | 3,300 | 3,325 | 3,325 | 3,325 | 3,285 | 207,700 |
| December 02, 2025 | 3,350 | 3,320 | 3,320 | 3,355 | 3,270 | 217,600 |
| December 01, 2025 | 3,440 | 3,385 | 3,385 | 3,450 | 3,385 | 184,100 |
| November 28, 2025 | 3,355 | 3,380 | 3,380 | 3,400 | 3,340 | 164,600 |
| November 27, 2025 | 3,340 | 3,320 | 3,320 | 3,360 | 3,320 | 140,400 |
| November 26, 2025 | 3,280 | 3,320 | 3,320 | 3,320 | 3,275 | 115,500 |
| November 25, 2025 | 3,300 | 3,250 | 3,250 | 3,305 | 3,235 | 117,700 |
| November 21, 2025 | 3,220 | 3,310 | 3,310 | 3,315 | 3,220 | 125,400 |
| November 20, 2025 | 3,265 | 3,220 | 3,220 | 3,280 | 3,205 | 125,600 |
| November 19, 2025 | 3,260 | 3,250 | 3,250 | 3,285 | 3,240 | 142,600 |
| November 18, 2025 | 3,240 | 3,265 | 3,265 | 3,270 | 3,230 | 114,000 |
| November 17, 2025 | 3,220 | 3,260 | 3,260 | 3,260 | 3,205 | 104,900 |
| November 14, 2025 | 3,250 | 3,230 | 3,230 | 3,275 | 3,220 | 145,900 |
| November 13, 2025 | 3,265 | 3,280 | 3,280 | 3,320 | 3,265 | 102,100 |
| November 12, 2025 | 3,235 | 3,250 | 3,250 | 3,260 | 3,200 | 200,100 |
| November 11, 2025 | 3,250 | 3,235 | 3,235 | 3,285 | 3,200 | 116,300 |
| November 10, 2025 | 3,275 | 3,290 | 3,290 | 3,305 | 3,230 | 184,500 |
| November 07, 2025 | 3,150 | 3,220 | 3,220 | 3,275 | 3,150 | 227,900 |
| November 06, 2025 | 3,265 | 3,255 | 3,255 | 3,300 | 3,250 | 183,400 |
| November 05, 2025 | 3,230 | 3,250 | 3,250 | 3,250 | 3,155 | 187,000 |
| November 04, 2025 | 3,200 | 3,235 | 3,235 | 3,250 | 3,190 | 158,000 |
| October 31, 2025 | 3,240 | 3,225 | 3,225 | 3,245 | 3,200 | 99,600 |
| October 30, 2025 | 3,210 | 3,205 | 3,205 | 3,230 | 3,195 | 115,600 |
| October 29, 2025 | 3,220 | 3,210 | 3,210 | 3,245 | 3,185 | 175,000 |
| October 28, 2025 | 3,290 | 3,185 | 3,185 | 3,305 | 3,185 | 212,200 |
| October 27, 2025 | 3,275 | 3,340 | 3,340 | 3,340 | 3,265 | 146,200 |
| October 24, 2025 | 3,255 | 3,240 | 3,240 | 3,255 | 3,210 | 106,600 |
| October 23, 2025 | 3,195 | 3,250 | 3,250 | 3,260 | 3,180 | 103,600 |
| October 22, 2025 | 3,195 | 3,210 | 3,210 | 3,215 | 3,185 | 129,300 |
| October 21, 2025 | 3,200 | 3,195 | 3,195 | 3,215 | 3,175 | 85,200 |
| October 20, 2025 | 3,220 | 3,200 | 3,200 | 3,225 | 3,195 | 99,900 |
| October 17, 2025 | 3,200 | 3,210 | 3,210 | 3,225 | 3,185 | 76,400 |
| October 16, 2025 | 3,270 | 3,200 | 3,200 | 3,300 | 3,200 | 216,800 |
| October 15, 2025 | 3,185 | 3,285 | 3,285 | 3,315 | 3,180 | 265,200 |