3,821.00
-14(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,830 | 3,821 | 3,821 | 3,830 | 3,795 | 183,000 |
| January 13, 2026 | 3,825 | 3,835 | 3,835 | 3,858 | 3,775 | 306,900 |
| January 09, 2026 | 3,805 | 3,775 | 3,775 | 3,819 | 3,775 | 256,300 |
| January 08, 2026 | 3,790 | 3,790 | 3,790 | 3,809 | 3,774 | 176,600 |
| January 07, 2026 | 3,756 | 3,790 | 3,790 | 3,804 | 3,738 | 252,200 |
| January 06, 2026 | 3,756 | 3,805 | 3,805 | 3,805 | 3,747 | 291,300 |
| January 05, 2026 | 3,724 | 3,758 | 3,758 | 3,766 | 3,707 | 183,500 |
| December 30, 2025 | 3,758 | 3,724 | 3,724 | 3,763 | 3,724 | 178,600 |
| December 29, 2025 | 3,761 | 3,743 | 3,743 | 3,765 | 3,720 | 179,700 |
| December 26, 2025 | 3,770 | 3,761 | 3,761 | 3,796 | 3,744 | 145,700 |
| December 25, 2025 | 3,770 | 3,751 | 3,751 | 3,770 | 3,738 | 79,800 |
| December 24, 2025 | 3,740 | 3,758 | 3,758 | 3,769 | 3,717 | 154,300 |
| December 23, 2025 | 3,699 | 3,724 | 3,724 | 3,738 | 3,699 | 159,100 |
| December 22, 2025 | 3,761 | 3,695 | 3,695 | 3,771 | 3,662 | 223,200 |
| December 19, 2025 | 3,722 | 3,761 | 3,761 | 3,774 | 3,722 | 294,500 |
| December 18, 2025 | 3,720 | 3,746 | 3,746 | 3,776 | 3,713 | 308,500 |
| December 17, 2025 | 3,690 | 3,679 | 3,679 | 3,711 | 3,650 | 409,100 |
| December 16, 2025 | 3,672 | 3,681 | 3,681 | 3,729 | 3,672 | 264,700 |
| December 15, 2025 | 3,691 | 3,657 | 3,657 | 3,695 | 3,643 | 278,400 |
| December 12, 2025 | 3,680 | 3,643 | 3,643 | 3,688 | 3,626 | 254,900 |
| December 11, 2025 | 3,750 | 3,659 | 3,659 | 3,751 | 3,636 | 232,500 |
| December 10, 2025 | 3,752 | 3,750 | 3,750 | 3,774 | 3,723 | 283,500 |
| December 09, 2025 | 3,743 | 3,727 | 3,727 | 3,783 | 3,701 | 198,700 |
| December 08, 2025 | 3,666 | 3,725 | 3,725 | 3,744 | 3,640 | 266,500 |
| December 05, 2025 | 3,684 | 3,640 | 3,640 | 3,698 | 3,640 | 183,800 |
| December 04, 2025 | 3,646 | 3,684 | 3,684 | 3,686 | 3,634 | 249,300 |
| December 03, 2025 | 3,663 | 3,656 | 3,656 | 3,679 | 3,605 | 291,900 |
| December 02, 2025 | 3,701 | 3,705 | 3,705 | 3,726 | 3,678 | 194,100 |
| December 01, 2025 | 3,753 | 3,685 | 3,685 | 3,776 | 3,675 | 361,900 |
| November 28, 2025 | 3,796 | 3,750 | 3,750 | 3,814 | 3,748 | 347,800 |
| November 27, 2025 | 3,841 | 3,790 | 3,790 | 3,863 | 3,780 | 345,500 |
| November 26, 2025 | 3,800 | 3,858 | 3,858 | 3,860 | 3,793 | 260,600 |
| November 25, 2025 | 3,781 | 3,802 | 3,802 | 3,845 | 3,771 | 317,300 |
| November 21, 2025 | 3,748 | 3,797 | 3,797 | 3,806 | 3,731 | 480,400 |
| November 20, 2025 | 3,776 | 3,699 | 3,699 | 3,787 | 3,685 | 320,300 |
| November 19, 2025 | 3,745 | 3,776 | 3,776 | 3,810 | 3,738 | 448,700 |
| November 18, 2025 | 3,769 | 3,725 | 3,725 | 3,795 | 3,722 | 522,100 |
| November 17, 2025 | 3,669 | 3,723 | 3,723 | 3,812 | 3,669 | 541,600 |
| November 14, 2025 | 3,632 | 3,627 | 3,627 | 3,657 | 3,600 | 364,300 |
| November 13, 2025 | 3,574 | 3,649 | 3,649 | 3,657 | 3,565 | 405,600 |
| November 12, 2025 | 3,546 | 3,570 | 3,570 | 3,610 | 3,501 | 656,700 |
| November 11, 2025 | 3,418 | 3,500 | 3,500 | 3,650 | 3,376 | 1.42M |
| November 10, 2025 | 3,415 | 3,418 | 3,418 | 3,419 | 3,379 | 336,200 |
| November 07, 2025 | 3,359 | 3,415 | 3,415 | 3,415 | 3,355 | 293,000 |
| November 06, 2025 | 3,345 | 3,359 | 3,359 | 3,370 | 3,332 | 194,700 |
| November 05, 2025 | 3,345 | 3,359 | 3,359 | 3,370 | 3,332 | 239,800 |
| November 04, 2025 | 3,311 | 3,345 | 3,345 | 3,349 | 3,305 | 239,800 |
| October 31, 2025 | 3,356 | 3,322 | 3,322 | 3,362 | 3,319 | 246,900 |
| October 30, 2025 | 3,356 | 3,322 | 3,322 | 3,362 | 3,319 | 389,400 |
| October 29, 2025 | 3,372 | 3,296 | 3,296 | 3,379 | 3,296 | 377,900 |
| October 28, 2025 | 3,416 | 3,400 | 3,400 | 3,431 | 3,400 | 200,700 |
| October 27, 2025 | 3,427 | 3,460 | 3,460 | 3,472 | 3,412 | 227,600 |
| October 24, 2025 | 3,433 | 3,435 | 3,435 | 3,440 | 3,420 | 258,700 |
| October 23, 2025 | 3,453 | 3,468 | 3,468 | 3,479 | 3,444 | 306,300 |
| October 22, 2025 | 3,410 | 3,435 | 3,435 | 3,450 | 3,410 | 282,700 |
| October 21, 2025 | 3,423 | 3,410 | 3,410 | 3,431 | 3,405 | 155,500 |
| October 20, 2025 | 3,399 | 3,429 | 3,429 | 3,446 | 3,396 | 279,800 |
| October 17, 2025 | 3,300 | 3,358 | 3,358 | 3,373 | 3,295 | 309,400 |
| October 16, 2025 | 3,329 | 3,300 | 3,300 | 3,344 | 3,292 | 205,900 |
| October 15, 2025 | 3,333 | 3,329 | 3,329 | 3,359 | 3,324 | 263,200 |