4,455.00
-20(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,475 | 4,455 | 4,455 | 4,500 | 4,435 | 40,200 |
| January 13, 2026 | 4,445 | 4,475 | 4,475 | 4,510 | 4,430 | 56,600 |
| January 09, 2026 | 4,395 | 4,450 | 4,450 | 4,500 | 4,395 | 40,500 |
| January 08, 2026 | 4,325 | 4,370 | 4,370 | 4,450 | 4,325 | 51,200 |
| January 07, 2026 | 4,450 | 4,330 | 4,330 | 4,540 | 4,325 | 110,100 |
| January 06, 2026 | 4,720 | 4,465 | 4,465 | 4,725 | 4,360 | 260,200 |
| January 05, 2026 | 4,480 | 4,720 | 4,720 | 4,850 | 4,480 | 492,500 |
| December 30, 2025 | 4,990 | 5,480 | 5,480 | 5,500 | 4,915 | 490,500 |
| December 29, 2025 | 4,780 | 4,800 | 4,800 | 4,800 | 4,750 | 22,400 |
| December 26, 2025 | 4,750 | 4,785 | 4,785 | 4,795 | 4,730 | 16,600 |
| December 25, 2025 | 4,755 | 4,750 | 4,750 | 4,760 | 4,670 | 27,100 |
| December 24, 2025 | 4,725 | 4,735 | 4,735 | 4,815 | 4,725 | 18,200 |
| December 23, 2025 | 4,630 | 4,720 | 4,720 | 4,800 | 4,600 | 48,500 |
| December 22, 2025 | 4,445 | 4,635 | 4,635 | 4,645 | 4,445 | 46,600 |
| December 19, 2025 | 4,485 | 4,445 | 4,445 | 4,490 | 4,425 | 14,900 |
| December 18, 2025 | 4,480 | 4,450 | 4,450 | 4,495 | 4,425 | 11,200 |
| December 17, 2025 | 4,535 | 4,480 | 4,480 | 4,555 | 4,465 | 13,300 |
| December 16, 2025 | 4,465 | 4,525 | 4,525 | 4,600 | 4,455 | 21,500 |
| December 15, 2025 | 4,345 | 4,535 | 4,535 | 4,555 | 4,345 | 28,900 |
| December 12, 2025 | 4,350 | 4,345 | 4,345 | 4,415 | 4,340 | 17,400 |
| December 11, 2025 | 4,480 | 4,305 | 4,305 | 4,495 | 4,305 | 36,400 |
| December 10, 2025 | 4,480 | 4,480 | 4,480 | 4,515 | 4,430 | 18,500 |
| December 09, 2025 | 4,445 | 4,500 | 4,500 | 4,540 | 4,445 | 17,800 |
| December 08, 2025 | 4,460 | 4,445 | 4,445 | 4,485 | 4,410 | 11,500 |
| December 05, 2025 | 4,400 | 4,465 | 4,465 | 4,485 | 4,370 | 7,400 |
| December 04, 2025 | 4,340 | 4,430 | 4,430 | 4,450 | 4,330 | 24,100 |
| December 03, 2025 | 4,400 | 4,320 | 4,320 | 4,405 | 4,320 | 21,800 |
| December 02, 2025 | 4,355 | 4,390 | 4,390 | 4,420 | 4,355 | 9,400 |
| December 01, 2025 | 4,420 | 4,390 | 4,390 | 4,435 | 4,330 | 24,300 |
| November 28, 2025 | 4,495 | 4,430 | 4,430 | 4,500 | 4,420 | 8,700 |
| November 27, 2025 | 4,445 | 4,460 | 4,460 | 4,475 | 4,435 | 12,900 |
| November 26, 2025 | 4,425 | 4,415 | 4,415 | 4,475 | 4,400 | 13,200 |
| November 25, 2025 | 4,465 | 4,425 | 4,425 | 4,515 | 4,340 | 36,400 |
| November 21, 2025 | 4,640 | 4,505 | 4,505 | 4,670 | 4,385 | 56,400 |
| November 20, 2025 | 4,655 | 4,660 | 4,660 | 4,675 | 4,615 | 20,600 |
| November 19, 2025 | 4,580 | 4,655 | 4,655 | 4,690 | 4,580 | 25,000 |
| November 18, 2025 | 4,545 | 4,630 | 4,630 | 4,640 | 4,525 | 49,100 |
| November 17, 2025 | 4,560 | 4,575 | 4,575 | 4,600 | 4,520 | 29,900 |
| November 14, 2025 | 4,450 | 4,515 | 4,515 | 4,525 | 4,435 | 31,300 |
| November 13, 2025 | 4,445 | 4,475 | 4,475 | 4,480 | 4,425 | 18,200 |
| November 12, 2025 | 4,390 | 4,440 | 4,440 | 4,445 | 4,365 | 25,100 |
| November 11, 2025 | 4,270 | 4,360 | 4,360 | 4,365 | 4,235 | 36,600 |
| November 10, 2025 | 4,300 | 4,300 | 4,300 | 4,350 | 4,250 | 32,600 |
| November 07, 2025 | 4,270 | 4,250 | 4,250 | 4,300 | 4,195 | 28,200 |
| November 06, 2025 | 4,190 | 4,210 | 4,210 | 4,210 | 4,160 | 21,200 |
| November 05, 2025 | 4,195 | 4,210 | 4,210 | 4,215 | 4,135 | 33,600 |
| November 04, 2025 | 4,160 | 4,195 | 4,195 | 4,255 | 4,080 | 75,100 |
| October 31, 2025 | 4,190 | 4,155 | 4,155 | 4,215 | 4,090 | 59,800 |
| October 30, 2025 | 4,245 | 4,240 | 4,240 | 4,260 | 4,115 | 75,500 |
| October 29, 2025 | 4,390 | 4,290 | 4,290 | 4,395 | 4,285 | 55,600 |
| October 28, 2025 | 4,475 | 4,420 | 4,420 | 4,485 | 4,420 | 55,700 |
| October 27, 2025 | 4,510 | 4,490 | 4,490 | 4,560 | 4,490 | 31,500 |
| October 24, 2025 | 4,545 | 4,510 | 4,510 | 4,595 | 4,490 | 54,600 |
| October 23, 2025 | 4,465 | 4,545 | 4,545 | 4,550 | 4,455 | 82,500 |
| October 22, 2025 | 4,370 | 4,480 | 4,480 | 4,480 | 4,315 | 118,600 |
| October 21, 2025 | 4,255 | 4,300 | 4,300 | 4,310 | 4,240 | 26,300 |
| October 20, 2025 | 4,250 | 4,260 | 4,260 | 4,280 | 4,235 | 45,400 |
| October 17, 2025 | 4,180 | 4,195 | 4,195 | 4,200 | 4,105 | 39,700 |
| October 16, 2025 | 4,120 | 4,185 | 4,185 | 4,205 | 4,115 | 45,400 |
| October 15, 2025 | 4,025 | 4,110 | 4,110 | 4,110 | 4,025 | 33,600 |