4,177.00
+39(+0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,208 | 4,177 | 4,177 | 4,249 | 4,156 | 1.89M |
| January 13, 2026 | 4,103 | 4,138 | 4,138 | 4,156 | 4,040 | 1.91M |
| January 09, 2026 | 4,040 | 4,033 | 4,033 | 4,080 | 3,999 | 2.08M |
| January 08, 2026 | 4,017 | 4,034 | 4,034 | 4,129 | 3,970 | 1.45M |
| January 07, 2026 | 4,017 | 4,030 | 4,030 | 4,059 | 3,990 | 1.41M |
| January 06, 2026 | 3,980 | 4,010 | 4,010 | 4,045 | 3,972 | 1.31M |
| January 05, 2026 | 3,869 | 3,997 | 3,997 | 4,045 | 3,827 | 1.88M |
| December 30, 2025 | 3,850 | 3,827 | 3,827 | 3,855 | 3,796 | 959,800 |
| December 29, 2025 | 3,800 | 3,824 | 3,824 | 3,874 | 3,784 | 1.02M |
| December 26, 2025 | 3,850 | 3,843 | 3,843 | 3,877 | 3,820 | 693,100 |
| December 25, 2025 | 3,732 | 3,785 | 3,785 | 3,799 | 3,720 | 354,700 |
| December 24, 2025 | 3,849 | 3,750 | 3,750 | 3,849 | 3,696 | 967,300 |
| December 23, 2025 | 3,791 | 3,825 | 3,825 | 3,842 | 3,772 | 917,000 |
| December 22, 2025 | 3,754 | 3,772 | 3,772 | 3,789 | 3,745 | 917,300 |
| December 19, 2025 | 3,791 | 3,750 | 3,750 | 3,796 | 3,733 | 2.66M |
| December 18, 2025 | 3,726 | 3,739 | 3,739 | 3,759 | 3,721 | 1.23M |
| December 17, 2025 | 3,791 | 3,746 | 3,746 | 3,805 | 3,731 | 1.67M |
| December 16, 2025 | 3,825 | 3,792 | 3,792 | 3,831 | 3,776 | 1.15M |
| December 15, 2025 | 3,806 | 3,823 | 3,823 | 3,858 | 3,806 | 900,300 |
| December 12, 2025 | 3,814 | 3,821 | 3,821 | 3,831 | 3,792 | 1.77M |
| December 11, 2025 | 3,807 | 3,798 | 3,798 | 3,819 | 3,765 | 1.16M |
| December 10, 2025 | 3,846 | 3,848 | 3,848 | 3,848 | 3,792 | 1.12M |
| December 09, 2025 | 3,781 | 3,811 | 3,811 | 3,853 | 3,781 | 1.48M |
| December 08, 2025 | 3,779 | 3,773 | 3,773 | 3,800 | 3,744 | 1.21M |
| December 05, 2025 | 3,800 | 3,763 | 3,763 | 3,809 | 3,744 | 1.3M |
| December 04, 2025 | 3,775 | 3,828 | 3,828 | 3,828 | 3,765 | 1.35M |
| December 03, 2025 | 3,775 | 3,766 | 3,766 | 3,788 | 3,730 | 1.06M |
| December 02, 2025 | 3,824 | 3,800 | 3,800 | 3,841 | 3,786 | 1.15M |
| December 01, 2025 | 3,796 | 3,805 | 3,805 | 3,846 | 3,780 | 1.58M |
| November 28, 2025 | 3,759 | 3,799 | 3,799 | 3,799 | 3,743 | 1.29M |
| November 27, 2025 | 3,737 | 3,768 | 3,768 | 3,779 | 3,722 | 1M |
| November 26, 2025 | 3,665 | 3,690 | 3,690 | 3,748 | 3,660 | 1.68M |
| November 25, 2025 | 3,697 | 3,635 | 3,635 | 3,734 | 3,616 | 2.15M |
| November 21, 2025 | 3,600 | 3,727 | 3,727 | 3,763 | 3,600 | 4.87M |
| November 20, 2025 | 3,651 | 3,670 | 3,670 | 3,726 | 3,621 | 1.67M |
| November 19, 2025 | 3,659 | 3,592 | 3,592 | 3,670 | 3,562 | 1.78M |
| November 18, 2025 | 3,592 | 3,663 | 3,663 | 3,740 | 3,592 | 1.67M |
| November 17, 2025 | 3,681 | 3,653 | 3,653 | 3,755 | 3,642 | 1.57M |
| November 14, 2025 | 3,699 | 3,729 | 3,729 | 3,732 | 3,656 | 1.65M |
| November 13, 2025 | 3,707 | 3,699 | 3,699 | 3,746 | 3,657 | 1.63M |
| November 12, 2025 | 3,600 | 3,707 | 3,707 | 3,716 | 3,485 | 4.43M |
| November 11, 2025 | 3,273 | 3,416 | 3,416 | 3,502 | 3,226 | 2.6M |
| November 10, 2025 | 3,275 | 3,290 | 3,290 | 3,325 | 3,245 | 1.92M |
| November 07, 2025 | 3,237 | 3,250 | 3,250 | 3,322 | 3,216 | 1.5M |
| November 06, 2025 | 3,266 | 3,208 | 3,208 | 3,306 | 3,208 | 1.45M |
| November 05, 2025 | 3,320 | 3,298 | 3,298 | 3,379 | 3,249 | 2.45M |
| November 04, 2025 | 3,489 | 3,378 | 3,378 | 3,497 | 3,287 | 2.2M |
| October 31, 2025 | 3,110 | 3,150 | 3,150 | 3,201 | 3,081 | 2.46M |
| October 30, 2025 | 3,012 | 3,040 | 3,040 | 3,051 | 2,980 | 1.53M |
| October 29, 2025 | 3,074 | 3,030 | 3,030 | 3,103 | 3,014 | 1.04M |
| October 28, 2025 | 3,117 | 3,065 | 3,065 | 3,117 | 3,065 | 1.05M |
| October 27, 2025 | 3,162 | 3,127 | 3,127 | 3,175 | 3,099 | 1.2M |
| October 24, 2025 | 3,055 | 3,114 | 3,114 | 3,143 | 3,055 | 1.12M |
| October 23, 2025 | 3,114 | 3,125 | 3,125 | 3,149 | 3,070 | 1.31M |
| October 22, 2025 | 3,223 | 3,112 | 3,112 | 3,280 | 3,112 | 2.22M |
| October 21, 2025 | 3,212 | 3,237 | 3,237 | 3,285 | 3,180 | 1.51M |
| October 20, 2025 | 3,137 | 3,180 | 3,180 | 3,228 | 3,137 | 1.7M |
| October 17, 2025 | 3,100 | 3,048 | 3,048 | 3,111 | 3,043 | 1.45M |
| October 16, 2025 | 3,141 | 3,133 | 3,133 | 3,148 | 3,124 | 1.04M |
| October 15, 2025 | 3,163 | 3,111 | 3,111 | 3,191 | 3,101 | 1.7M |