3,850.00
+40(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,825 | 3,850 | 3,850 | 3,880 | 3,825 | 88,400 |
| January 13, 2026 | 3,825 | 3,810 | 3,810 | 3,850 | 3,760 | 168,000 |
| January 09, 2026 | 3,745 | 3,755 | 3,755 | 3,825 | 3,720 | 98,300 |
| January 08, 2026 | 3,750 | 3,745 | 3,745 | 3,810 | 3,735 | 87,200 |
| January 07, 2026 | 3,870 | 3,780 | 3,780 | 3,930 | 3,740 | 160,500 |
| January 06, 2026 | 3,900 | 3,850 | 3,850 | 3,925 | 3,825 | 118,300 |
| January 05, 2026 | 3,825 | 3,860 | 3,860 | 3,885 | 3,800 | 125,900 |
| December 30, 2025 | 3,780 | 3,770 | 3,770 | 3,835 | 3,725 | 140,800 |
| December 29, 2025 | 3,800 | 3,815 | 3,815 | 3,835 | 3,780 | 86,400 |
| December 26, 2025 | 3,825 | 3,820 | 3,820 | 3,845 | 3,805 | 46,700 |
| December 25, 2025 | 3,770 | 3,805 | 3,805 | 3,840 | 3,745 | 41,200 |
| December 24, 2025 | 3,755 | 3,800 | 3,800 | 3,865 | 3,735 | 71,400 |
| December 23, 2025 | 3,665 | 3,770 | 3,770 | 3,800 | 3,665 | 190,900 |
| December 22, 2025 | 3,630 | 3,665 | 3,665 | 3,710 | 3,630 | 82,600 |
| December 19, 2025 | 3,555 | 3,560 | 3,560 | 3,590 | 3,520 | 76,800 |
| December 18, 2025 | 3,600 | 3,555 | 3,555 | 3,615 | 3,555 | 77,200 |
| December 17, 2025 | 3,600 | 3,635 | 3,635 | 3,665 | 3,545 | 118,900 |
| December 16, 2025 | 3,645 | 3,560 | 3,560 | 3,650 | 3,550 | 81,200 |
| December 15, 2025 | 3,640 | 3,665 | 3,665 | 3,670 | 3,590 | 60,600 |
| December 12, 2025 | 3,690 | 3,655 | 3,655 | 3,725 | 3,645 | 54,200 |
| December 11, 2025 | 3,750 | 3,680 | 3,680 | 3,770 | 3,670 | 61,400 |
| December 10, 2025 | 3,710 | 3,740 | 3,740 | 3,760 | 3,685 | 75,800 |
| December 09, 2025 | 3,700 | 3,705 | 3,705 | 3,745 | 3,680 | 82,600 |
| December 08, 2025 | 3,665 | 3,745 | 3,745 | 3,755 | 3,660 | 102,600 |
| December 05, 2025 | 3,585 | 3,635 | 3,635 | 3,670 | 3,585 | 45,500 |
| December 04, 2025 | 3,575 | 3,610 | 3,610 | 3,650 | 3,575 | 84,900 |
| December 03, 2025 | 3,570 | 3,550 | 3,550 | 3,655 | 3,550 | 80,000 |
| December 02, 2025 | 3,625 | 3,570 | 3,570 | 3,645 | 3,570 | 108,900 |
| December 01, 2025 | 3,690 | 3,585 | 3,585 | 3,695 | 3,580 | 69,300 |
| November 28, 2025 | 3,630 | 3,630 | 3,630 | 3,665 | 3,565 | 114,900 |
| November 27, 2025 | 3,655 | 3,625 | 3,625 | 3,675 | 3,590 | 99,600 |
| November 26, 2025 | 3,645 | 3,675 | 3,675 | 3,685 | 3,605 | 72,700 |
| November 25, 2025 | 3,665 | 3,575 | 3,575 | 3,685 | 3,575 | 96,000 |
| November 21, 2025 | 3,560 | 3,595 | 3,595 | 3,630 | 3,555 | 128,000 |
| November 20, 2025 | 3,715 | 3,700 | 3,700 | 3,775 | 3,635 | 132,400 |
| November 19, 2025 | 3,735 | 3,575 | 3,575 | 3,750 | 3,560 | 158,800 |
| November 18, 2025 | 3,815 | 3,785 | 3,785 | 3,860 | 3,765 | 95,500 |
| November 17, 2025 | 3,855 | 3,885 | 3,885 | 3,890 | 3,705 | 220,300 |
| November 14, 2025 | 3,800 | 3,885 | 3,885 | 3,925 | 3,750 | 225,400 |
| November 13, 2025 | 3,845 | 3,745 | 3,745 | 3,845 | 3,745 | 207,300 |
| November 12, 2025 | 3,830 | 3,825 | 3,825 | 3,880 | 3,815 | 127,600 |
| November 11, 2025 | 3,900 | 3,885 | 3,885 | 3,925 | 3,825 | 119,700 |
| November 10, 2025 | 3,805 | 3,855 | 3,855 | 3,880 | 3,765 | 103,400 |
| November 07, 2025 | 3,750 | 3,780 | 3,780 | 3,800 | 3,725 | 99,200 |
| November 06, 2025 | 3,770 | 3,820 | 3,820 | 3,855 | 3,735 | 136,800 |
| November 05, 2025 | 3,780 | 3,710 | 3,710 | 3,800 | 3,555 | 215,100 |
| November 04, 2025 | 3,820 | 3,840 | 3,840 | 3,945 | 3,820 | 132,500 |
| October 31, 2025 | 3,855 | 3,855 | 3,855 | 3,910 | 3,810 | 74,000 |
| October 30, 2025 | 3,795 | 3,835 | 3,835 | 3,895 | 3,750 | 150,800 |
| October 29, 2025 | 3,805 | 3,810 | 3,810 | 3,865 | 3,745 | 135,700 |
| October 28, 2025 | 3,870 | 3,735 | 3,735 | 3,880 | 3,730 | 103,200 |
| October 27, 2025 | 3,950 | 3,900 | 3,900 | 4,005 | 3,880 | 103,100 |
| October 24, 2025 | 3,780 | 3,910 | 3,910 | 3,910 | 3,780 | 135,200 |
| October 23, 2025 | 3,790 | 3,725 | 3,725 | 3,845 | 3,710 | 101,300 |
| October 22, 2025 | 3,775 | 3,845 | 3,845 | 3,865 | 3,775 | 99,400 |
| October 21, 2025 | 3,700 | 3,810 | 3,810 | 3,900 | 3,690 | 210,400 |
| October 20, 2025 | 3,620 | 3,650 | 3,650 | 3,680 | 3,560 | 132,300 |
| October 17, 2025 | 3,630 | 3,550 | 3,550 | 3,645 | 3,540 | 69,600 |
| October 16, 2025 | 3,650 | 3,670 | 3,670 | 3,695 | 3,630 | 66,700 |
| October 15, 2025 | 3,545 | 3,585 | 3,585 | 3,605 | 3,540 | 105,400 |