4,497.00
+53(+1.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,468 | 4,497 | 4,497 | 4,497 | 4,446 | 117,900 |
| January 13, 2026 | 4,501 | 4,444 | 4,444 | 4,518 | 4,432 | 150,000 |
| January 09, 2026 | 4,400 | 4,444 | 4,444 | 4,444 | 4,350 | 202,000 |
| January 08, 2026 | 4,460 | 4,397 | 4,397 | 4,479 | 4,366 | 297,300 |
| January 07, 2026 | 4,415 | 4,458 | 4,458 | 4,500 | 4,384 | 261,000 |
| January 06, 2026 | 4,386 | 4,418 | 4,418 | 4,422 | 4,366 | 228,500 |
| January 05, 2026 | 4,460 | 4,378 | 4,378 | 4,491 | 4,371 | 360,900 |
| December 30, 2025 | 4,430 | 4,422 | 4,422 | 4,466 | 4,397 | 207,600 |
| December 29, 2025 | 4,489 | 4,481 | 4,481 | 4,511 | 4,449 | 139,500 |
| December 26, 2025 | 4,500 | 4,504 | 4,504 | 4,517 | 4,481 | 129,300 |
| December 25, 2025 | 4,450 | 4,500 | 4,500 | 4,500 | 4,428 | 82,000 |
| December 24, 2025 | 4,401 | 4,425 | 4,425 | 4,430 | 4,390 | 158,300 |
| December 23, 2025 | 4,423 | 4,400 | 4,400 | 4,436 | 4,400 | 170,900 |
| December 22, 2025 | 4,574 | 4,400 | 4,400 | 4,580 | 4,395 | 298,400 |
| December 19, 2025 | 4,496 | 4,532 | 4,532 | 4,571 | 4,461 | 544,600 |
| December 18, 2025 | 4,385 | 4,441 | 4,441 | 4,456 | 4,370 | 151,900 |
| December 17, 2025 | 4,381 | 4,388 | 4,388 | 4,400 | 4,359 | 164,500 |
| December 16, 2025 | 4,386 | 4,362 | 4,362 | 4,415 | 4,351 | 303,300 |
| December 15, 2025 | 4,402 | 4,399 | 4,399 | 4,414 | 4,332 | 355,600 |
| December 12, 2025 | 4,268 | 4,332 | 4,332 | 4,343 | 4,225 | 327,400 |
| December 11, 2025 | 4,265 | 4,205 | 4,205 | 4,275 | 4,158 | 306,900 |
| December 10, 2025 | 4,196 | 4,205 | 4,205 | 4,245 | 4,154 | 316,900 |
| December 09, 2025 | 4,157 | 4,140 | 4,140 | 4,157 | 4,110 | 189,600 |
| December 08, 2025 | 4,198 | 4,145 | 4,145 | 4,221 | 4,129 | 262,000 |
| December 05, 2025 | 4,223 | 4,183 | 4,183 | 4,251 | 4,158 | 474,100 |
| December 04, 2025 | 4,207 | 4,206 | 4,206 | 4,290 | 4,193 | 470,400 |
| December 03, 2025 | 4,184 | 4,193 | 4,193 | 4,226 | 4,155 | 607,300 |
| December 02, 2025 | 4,110 | 4,182 | 4,182 | 4,268 | 4,090 | 803,500 |
| December 01, 2025 | 4,019 | 4,109 | 4,109 | 4,206 | 3,975 | 1.2M |
| November 28, 2025 | 3,823 | 3,822 | 3,822 | 3,855 | 3,801 | 145,500 |
| November 27, 2025 | 3,821 | 3,841 | 3,841 | 3,862 | 3,821 | 136,800 |
| November 26, 2025 | 3,849 | 3,821 | 3,821 | 3,869 | 3,782 | 290,300 |
| November 25, 2025 | 3,709 | 3,785 | 3,785 | 3,824 | 3,700 | 283,200 |
| November 21, 2025 | 3,597 | 3,709 | 3,709 | 3,712 | 3,597 | 263,900 |
| November 20, 2025 | 3,612 | 3,583 | 3,583 | 3,633 | 3,564 | 264,700 |
| November 19, 2025 | 3,650 | 3,630 | 3,630 | 3,657 | 3,598 | 317,400 |
| November 18, 2025 | 3,743 | 3,654 | 3,654 | 3,787 | 3,654 | 264,100 |
| November 17, 2025 | 3,725 | 3,772 | 3,772 | 3,781 | 3,720 | 188,300 |
| November 14, 2025 | 3,726 | 3,743 | 3,743 | 3,771 | 3,703 | 176,700 |
| November 13, 2025 | 3,698 | 3,731 | 3,731 | 3,762 | 3,688 | 307,600 |
| November 12, 2025 | 3,710 | 3,700 | 3,700 | 3,750 | 3,626 | 369,800 |
| November 11, 2025 | 3,743 | 3,722 | 3,722 | 3,793 | 3,722 | 451,400 |
| November 10, 2025 | 3,701 | 3,735 | 3,735 | 3,752 | 3,678 | 274,200 |
| November 07, 2025 | 3,679 | 3,707 | 3,707 | 3,748 | 3,678 | 323,100 |
| November 06, 2025 | 3,780 | 3,651 | 3,651 | 3,787 | 3,645 | 404,400 |
| November 05, 2025 | 3,822 | 3,775 | 3,775 | 3,852 | 3,688 | 396,600 |
| November 04, 2025 | 3,901 | 3,827 | 3,827 | 3,920 | 3,814 | 646,600 |
| October 31, 2025 | 3,910 | 3,890 | 3,890 | 3,969 | 3,824 | 900,900 |
| October 30, 2025 | 3,825 | 3,878 | 3,878 | 3,885 | 3,807 | 2.03M |
| October 29, 2025 | 3,637 | 3,751 | 3,751 | 3,807 | 3,543 | 885,800 |
| October 28, 2025 | 3,705 | 3,660 | 3,660 | 3,719 | 3,644 | 491,500 |
| October 27, 2025 | 3,696 | 3,696 | 3,696 | 3,759 | 3,679 | 472,100 |
| October 24, 2025 | 3,655 | 3,678 | 3,678 | 3,690 | 3,624 | 314,300 |
| October 23, 2025 | 3,604 | 3,651 | 3,651 | 3,669 | 3,600 | 340,700 |
| October 22, 2025 | 3,601 | 3,615 | 3,615 | 3,630 | 3,560 | 308,300 |
| October 21, 2025 | 3,470 | 3,554 | 3,554 | 3,579 | 3,455 | 311,000 |
| October 20, 2025 | 3,458 | 3,461 | 3,461 | 3,498 | 3,435 | 235,900 |
| October 17, 2025 | 3,471 | 3,420 | 3,420 | 3,484 | 3,405 | 295,500 |
| October 16, 2025 | 3,476 | 3,458 | 3,458 | 3,511 | 3,430 | 316,200 |
| October 15, 2025 | 3,475 | 3,470 | 3,470 | 3,512 | 3,460 | 328,900 |