4,865.00
+105(+2.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,785 | 4,760 | 4,760 | 4,785 | 4,675 | 88,000 |
| January 09, 2026 | 4,700 | 4,655 | 4,655 | 4,700 | 4,585 | 65,800 |
| January 08, 2026 | 4,575 | 4,660 | 4,660 | 4,685 | 4,550 | 83,100 |
| January 07, 2026 | 4,495 | 4,525 | 4,525 | 4,605 | 4,460 | 64,000 |
| January 06, 2026 | 4,430 | 4,510 | 4,510 | 4,560 | 4,420 | 97,800 |
| January 05, 2026 | 4,410 | 4,400 | 4,400 | 4,485 | 4,395 | 63,100 |
| December 30, 2025 | 4,435 | 4,375 | 4,375 | 4,450 | 4,375 | 46,800 |
| December 29, 2025 | 4,480 | 4,445 | 4,445 | 4,495 | 4,405 | 69,000 |
| December 26, 2025 | 4,450 | 4,485 | 4,485 | 4,535 | 4,450 | 53,900 |
| December 25, 2025 | 4,420 | 4,450 | 4,450 | 4,470 | 4,420 | 21,300 |
| December 24, 2025 | 4,430 | 4,445 | 4,445 | 4,505 | 4,430 | 51,000 |
| December 23, 2025 | 4,375 | 4,430 | 4,430 | 4,455 | 4,375 | 35,000 |
| December 22, 2025 | 4,450 | 4,385 | 4,385 | 4,460 | 4,360 | 45,900 |
| December 19, 2025 | 4,300 | 4,415 | 4,415 | 4,415 | 4,300 | 70,300 |
| December 18, 2025 | 4,330 | 4,285 | 4,285 | 4,370 | 4,260 | 79,300 |
| December 17, 2025 | 4,370 | 4,380 | 4,380 | 4,475 | 4,265 | 67,300 |
| December 16, 2025 | 4,495 | 4,300 | 4,300 | 4,495 | 4,295 | 74,400 |
| December 15, 2025 | 4,400 | 4,505 | 4,505 | 4,510 | 4,325 | 56,800 |
| December 12, 2025 | 4,355 | 4,425 | 4,425 | 4,425 | 4,335 | 57,900 |
| December 11, 2025 | 4,540 | 4,285 | 4,285 | 4,540 | 4,280 | 105,100 |
| December 10, 2025 | 4,510 | 4,500 | 4,500 | 4,550 | 4,465 | 75,500 |
| December 09, 2025 | 4,500 | 4,440 | 4,440 | 4,540 | 4,435 | 76,000 |
| December 08, 2025 | 4,360 | 4,500 | 4,500 | 4,510 | 4,310 | 168,700 |
| December 05, 2025 | 4,415 | 4,345 | 4,345 | 4,515 | 4,345 | 228,700 |
| December 04, 2025 | 4,190 | 4,375 | 4,375 | 4,550 | 4,190 | 349,100 |
| December 03, 2025 | 4,075 | 4,175 | 4,175 | 4,220 | 4,035 | 67,800 |
| December 02, 2025 | 4,160 | 4,070 | 4,070 | 4,165 | 4,070 | 54,600 |
| December 01, 2025 | 4,230 | 4,155 | 4,155 | 4,265 | 4,130 | 69,100 |
| November 28, 2025 | 4,100 | 4,185 | 4,185 | 4,190 | 4,100 | 41,000 |
| November 27, 2025 | 4,125 | 4,135 | 4,135 | 4,145 | 4,090 | 39,400 |
| November 26, 2025 | 4,100 | 4,135 | 4,135 | 4,190 | 4,100 | 70,200 |
| November 25, 2025 | 4,025 | 4,095 | 4,095 | 4,115 | 4,015 | 77,500 |
| November 21, 2025 | 3,875 | 3,960 | 3,960 | 3,985 | 3,875 | 67,000 |
| November 20, 2025 | 3,890 | 3,915 | 3,915 | 3,920 | 3,860 | 84,200 |
| November 19, 2025 | 3,820 | 3,805 | 3,805 | 3,870 | 3,765 | 87,800 |
| November 18, 2025 | 3,855 | 3,850 | 3,850 | 3,890 | 3,800 | 80,300 |
| November 17, 2025 | 3,855 | 3,855 | 3,855 | 3,880 | 3,805 | 65,000 |
| November 14, 2025 | 3,850 | 3,870 | 3,870 | 3,880 | 3,830 | 56,800 |
| November 13, 2025 | 3,935 | 3,910 | 3,910 | 3,975 | 3,890 | 85,400 |
| November 12, 2025 | 3,980 | 3,870 | 3,870 | 3,990 | 3,795 | 221,900 |
| November 11, 2025 | 4,180 | 4,110 | 4,110 | 4,180 | 4,055 | 88,900 |
| November 10, 2025 | 4,120 | 4,160 | 4,160 | 4,160 | 4,090 | 57,100 |
| November 07, 2025 | 4,095 | 4,070 | 4,070 | 4,100 | 4,045 | 33,800 |
| November 06, 2025 | 4,025 | 4,100 | 4,100 | 4,115 | 4,020 | 56,100 |
| November 05, 2025 | 3,995 | 4,035 | 4,035 | 4,035 | 3,870 | 88,000 |
| November 04, 2025 | 4,045 | 4,045 | 4,045 | 4,070 | 3,995 | 41,600 |
| October 31, 2025 | 4,080 | 4,045 | 4,045 | 4,080 | 3,980 | 62,300 |
| October 30, 2025 | 4,045 | 4,030 | 4,030 | 4,055 | 4,000 | 225,600 |
| October 29, 2025 | 4,070 | 4,000 | 4,000 | 4,080 | 3,975 | 71,200 |
| October 28, 2025 | 4,290 | 4,015 | 4,015 | 4,290 | 4,015 | 122,800 |
| October 27, 2025 | 4,280 | 4,290 | 4,290 | 4,315 | 4,235 | 98,500 |
| October 24, 2025 | 4,150 | 4,140 | 4,140 | 4,150 | 4,095 | 40,300 |
| October 23, 2025 | 4,075 | 4,150 | 4,150 | 4,150 | 4,065 | 74,200 |
| October 22, 2025 | 3,965 | 4,085 | 4,085 | 4,095 | 3,965 | 45,300 |
| October 21, 2025 | 4,095 | 3,940 | 3,940 | 4,105 | 3,940 | 74,300 |
| October 20, 2025 | 4,070 | 4,095 | 4,095 | 4,100 | 4,050 | 63,200 |
| October 17, 2025 | 4,020 | 4,045 | 4,045 | 4,045 | 4,015 | 34,800 |
| October 16, 2025 | 4,000 | 4,050 | 4,050 | 4,060 | 3,990 | 60,300 |
| October 15, 2025 | 3,905 | 3,990 | 3,990 | 3,990 | 3,900 | 40,200 |
| October 14, 2025 | 3,930 | 3,880 | 3,880 | 3,990 | 3,860 | 85,900 |