4,666.00
+200(+4.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,574 | 4,466 | 4,466 | 4,581 | 4,424 | 480,600 |
| January 09, 2026 | 4,534 | 4,480 | 4,480 | 4,560 | 4,365 | 470,600 |
| January 08, 2026 | 4,415 | 4,560 | 4,560 | 4,560 | 4,380 | 492,100 |
| January 07, 2026 | 4,226 | 4,386 | 4,386 | 4,386 | 4,223 | 718,700 |
| January 06, 2026 | 4,276 | 4,331 | 4,331 | 4,448 | 4,205 | 1.02M |
| January 05, 2026 | 4,630 | 4,530 | 4,530 | 4,656 | 4,483 | 555,300 |
| December 30, 2025 | 4,790 | 4,678 | 4,678 | 4,792 | 4,592 | 799,500 |
| December 29, 2025 | 4,500 | 4,767 | 4,767 | 4,804 | 4,456 | 2.23M |
| December 26, 2025 | 4,362 | 4,362 | 4,362 | 4,362 | 4,362 | 141,500 |
| December 25, 2025 | 3,679 | 3,662 | 3,662 | 3,685 | 3,645 | 239,400 |
| December 24, 2025 | 3,675 | 3,656 | 3,656 | 3,675 | 3,630 | 227,000 |
| December 23, 2025 | 3,648 | 3,654 | 3,654 | 3,677 | 3,644 | 185,500 |
| December 22, 2025 | 3,698 | 3,666 | 3,666 | 3,700 | 3,626 | 243,600 |
| December 19, 2025 | 3,690 | 3,699 | 3,699 | 3,712 | 3,648 | 442,400 |
| December 18, 2025 | 3,654 | 3,726 | 3,726 | 3,744 | 3,636 | 217,200 |
| December 17, 2025 | 3,709 | 3,652 | 3,652 | 3,709 | 3,631 | 212,900 |
| December 16, 2025 | 3,724 | 3,698 | 3,698 | 3,758 | 3,697 | 274,400 |
| December 15, 2025 | 3,749 | 3,790 | 3,790 | 3,810 | 3,739 | 176,100 |
| December 12, 2025 | 3,725 | 3,723 | 3,723 | 3,751 | 3,715 | 192,500 |
| December 11, 2025 | 3,741 | 3,701 | 3,701 | 3,754 | 3,675 | 132,100 |
| December 10, 2025 | 3,770 | 3,740 | 3,740 | 3,782 | 3,703 | 224,700 |
| December 09, 2025 | 3,820 | 3,764 | 3,764 | 3,829 | 3,755 | 322,200 |
| December 08, 2025 | 3,922 | 3,813 | 3,813 | 3,937 | 3,775 | 401,700 |
| December 05, 2025 | 3,969 | 3,927 | 3,927 | 3,977 | 3,926 | 155,900 |
| December 04, 2025 | 3,944 | 3,983 | 3,983 | 3,983 | 3,939 | 148,000 |
| December 03, 2025 | 3,919 | 3,916 | 3,916 | 3,939 | 3,888 | 221,700 |
| December 02, 2025 | 3,953 | 3,935 | 3,935 | 3,970 | 3,915 | 156,100 |
| December 01, 2025 | 3,907 | 3,948 | 3,948 | 3,979 | 3,906 | 190,900 |
| November 28, 2025 | 3,943 | 3,908 | 3,908 | 3,973 | 3,906 | 207,300 |
| November 27, 2025 | 3,907 | 3,943 | 3,943 | 3,961 | 3,903 | 198,600 |
| November 26, 2025 | 3,931 | 3,907 | 3,907 | 3,964 | 3,877 | 258,100 |
| November 25, 2025 | 4,007 | 3,892 | 3,892 | 4,015 | 3,890 | 192,200 |
| November 21, 2025 | 3,967 | 4,019 | 4,019 | 4,041 | 3,937 | 243,100 |
| November 20, 2025 | 3,931 | 3,916 | 3,916 | 3,960 | 3,890 | 183,800 |
| November 19, 2025 | 3,888 | 3,931 | 3,931 | 3,937 | 3,872 | 168,100 |
| November 18, 2025 | 3,877 | 3,866 | 3,858 | 3,933 | 3,838 | 173,600 |
| November 17, 2025 | 3,914 | 3,893 | 3,884.94 | 3,928 | 3,861 | 153,400 |
| November 14, 2025 | 3,977 | 3,943 | 3,934.84 | 3,998 | 3,895 | 188,600 |
| November 13, 2025 | 3,939 | 4,004 | 3,995.71 | 4,004 | 3,939 | 102,900 |
| November 12, 2025 | 3,930 | 3,939 | 3,930.85 | 3,973 | 3,917 | 139,200 |
| November 11, 2025 | 3,923 | 3,940 | 3,931.85 | 3,960 | 3,903 | 205,800 |
| November 10, 2025 | 3,928 | 3,917 | 3,908.89 | 3,955 | 3,911 | 220,300 |
| November 07, 2025 | 3,845 | 3,903 | 3,903 | 3,928 | 3,845 | 291,300 |
| November 06, 2025 | 3,870 | 3,831 | 3,831 | 3,904 | 3,797 | 275,500 |
| November 05, 2025 | 3,902 | 3,870 | 3,870 | 3,935 | 3,864 | 240,600 |
| November 04, 2025 | 3,857 | 3,903 | 3,903 | 3,913 | 3,819 | 224,800 |
| October 31, 2025 | 3,842 | 3,906 | 3,906 | 3,915 | 3,842 | 264,300 |
| October 30, 2025 | 3,792 | 3,835 | 3,835 | 3,885 | 3,757 | 319,200 |
| October 29, 2025 | 3,776 | 3,755 | 3,755 | 3,838 | 3,755 | 377,400 |
| October 28, 2025 | 4,014 | 3,776 | 3,776 | 4,018 | 3,776 | 368,500 |
| October 27, 2025 | 3,949 | 4,012 | 4,012 | 4,056 | 3,926 | 340,800 |
| October 24, 2025 | 3,952 | 3,961 | 3,961 | 3,974 | 3,927 | 296,000 |
| October 23, 2025 | 3,968 | 3,963 | 3,963 | 3,974 | 3,910 | 387,300 |
| October 22, 2025 | 3,921 | 3,968 | 3,968 | 3,989 | 3,920 | 438,300 |
| October 21, 2025 | 3,838 | 3,893 | 3,893 | 3,918 | 3,834 | 287,500 |
| October 20, 2025 | 3,812 | 3,851 | 3,851 | 3,859 | 3,804 | 231,900 |
| October 17, 2025 | 3,773 | 3,780 | 3,780 | 3,845 | 3,753 | 333,900 |
| October 16, 2025 | 3,771 | 3,764 | 3,764 | 3,825 | 3,723 | 276,600 |
| October 15, 2025 | 3,759 | 3,743 | 3,743 | 3,798 | 3,723 | 338,600 |
| October 14, 2025 | 3,704 | 3,734 | 3,734 | 3,801 | 3,701 | 393,900 |