4,075.00
+100(+2.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,005 | 3,975 | 3,975 | 4,035 | 3,945 | 58,000 |
| January 09, 2026 | 3,940 | 4,005 | 4,005 | 4,030 | 3,935 | 36,100 |
| January 08, 2026 | 4,010 | 3,905 | 3,905 | 4,010 | 3,905 | 22,400 |
| January 07, 2026 | 3,910 | 4,035 | 4,035 | 4,060 | 3,910 | 33,200 |
| January 06, 2026 | 3,945 | 3,965 | 3,965 | 3,995 | 3,945 | 29,600 |
| January 05, 2026 | 3,845 | 3,915 | 3,915 | 3,935 | 3,830 | 28,000 |
| December 30, 2025 | 3,885 | 3,825 | 3,825 | 3,895 | 3,810 | 27,400 |
| December 29, 2025 | 4,000 | 3,930 | 3,930 | 4,000 | 3,880 | 79,800 |
| December 26, 2025 | 4,095 | 4,010 | 4,010 | 4,095 | 3,995 | 84,700 |
| December 25, 2025 | 3,990 | 4,070 | 4,070 | 4,135 | 3,990 | 48,900 |
| December 24, 2025 | 4,025 | 3,985 | 3,985 | 4,050 | 3,985 | 29,500 |
| December 23, 2025 | 4,015 | 4,010 | 4,010 | 4,065 | 3,980 | 46,300 |
| December 22, 2025 | 3,955 | 3,965 | 3,965 | 4,125 | 3,930 | 100,600 |
| December 19, 2025 | 3,810 | 3,815 | 3,815 | 3,850 | 3,785 | 28,000 |
| December 18, 2025 | 3,775 | 3,765 | 3,765 | 3,845 | 3,765 | 45,100 |
| December 17, 2025 | 3,695 | 3,845 | 3,845 | 3,845 | 3,665 | 77,700 |
| December 16, 2025 | 3,700 | 3,650 | 3,650 | 3,700 | 3,610 | 86,400 |
| December 15, 2025 | 3,645 | 3,715 | 3,715 | 3,715 | 3,645 | 84,400 |
| December 12, 2025 | 3,640 | 3,650 | 3,650 | 3,680 | 3,640 | 48,000 |
| December 11, 2025 | 3,635 | 3,575 | 3,575 | 3,650 | 3,570 | 38,300 |
| December 10, 2025 | 3,590 | 3,640 | 3,640 | 3,655 | 3,580 | 24,300 |
| December 09, 2025 | 3,600 | 3,580 | 3,580 | 3,610 | 3,565 | 19,600 |
| December 08, 2025 | 3,550 | 3,590 | 3,590 | 3,605 | 3,550 | 32,800 |
| December 05, 2025 | 3,570 | 3,540 | 3,540 | 3,580 | 3,540 | 16,700 |
| December 04, 2025 | 3,585 | 3,575 | 3,575 | 3,610 | 3,570 | 16,400 |
| December 03, 2025 | 3,655 | 3,585 | 3,585 | 3,665 | 3,585 | 14,200 |
| December 02, 2025 | 3,735 | 3,650 | 3,650 | 3,735 | 3,620 | 21,500 |
| December 01, 2025 | 3,700 | 3,730 | 3,730 | 3,730 | 3,665 | 19,900 |
| November 28, 2025 | 3,660 | 3,690 | 3,690 | 3,690 | 3,660 | 14,200 |
| November 27, 2025 | 3,670 | 3,635 | 3,635 | 3,670 | 3,630 | 22,700 |
| November 26, 2025 | 3,590 | 3,635 | 3,635 | 3,655 | 3,590 | 15,900 |
| November 25, 2025 | 3,605 | 3,600 | 3,600 | 3,635 | 3,570 | 21,400 |
| November 21, 2025 | 3,485 | 3,570 | 3,570 | 3,570 | 3,485 | 12,400 |
| November 20, 2025 | 3,500 | 3,525 | 3,525 | 3,535 | 3,495 | 13,200 |
| November 19, 2025 | 3,500 | 3,495 | 3,495 | 3,540 | 3,480 | 11,800 |
| November 18, 2025 | 3,565 | 3,505 | 3,505 | 3,565 | 3,505 | 16,800 |
| November 17, 2025 | 3,595 | 3,570 | 3,570 | 3,605 | 3,565 | 11,800 |
| November 14, 2025 | 3,605 | 3,595 | 3,595 | 3,605 | 3,560 | 9,800 |
| November 13, 2025 | 3,560 | 3,610 | 3,610 | 3,625 | 3,560 | 11,200 |
| November 12, 2025 | 3,535 | 3,570 | 3,570 | 3,600 | 3,535 | 22,500 |
| November 11, 2025 | 3,615 | 3,575 | 3,575 | 3,635 | 3,530 | 30,000 |
| November 10, 2025 | 3,755 | 3,630 | 3,630 | 3,790 | 3,600 | 41,900 |
| November 07, 2025 | 3,745 | 3,685 | 3,685 | 3,745 | 3,680 | 13,400 |
| November 06, 2025 | 3,715 | 3,750 | 3,750 | 3,820 | 3,710 | 28,800 |
| November 05, 2025 | 3,685 | 3,715 | 3,715 | 3,735 | 3,635 | 31,200 |
| November 04, 2025 | 3,630 | 3,685 | 3,685 | 3,755 | 3,610 | 19,500 |
| October 31, 2025 | 3,635 | 3,610 | 3,610 | 3,635 | 3,590 | 14,500 |
| October 30, 2025 | 3,615 | 3,600 | 3,600 | 3,645 | 3,590 | 21,600 |
| October 29, 2025 | 3,705 | 3,625 | 3,625 | 3,710 | 3,620 | 17,100 |
| October 28, 2025 | 3,800 | 3,700 | 3,700 | 3,800 | 3,695 | 16,200 |
| October 27, 2025 | 3,805 | 3,815 | 3,815 | 3,830 | 3,795 | 10,400 |
| October 24, 2025 | 3,800 | 3,765 | 3,765 | 3,800 | 3,750 | 8,000 |
| October 23, 2025 | 3,750 | 3,775 | 3,775 | 3,800 | 3,740 | 10,200 |
| October 22, 2025 | 3,770 | 3,760 | 3,760 | 3,795 | 3,755 | 8,000 |
| October 21, 2025 | 3,800 | 3,760 | 3,760 | 3,830 | 3,760 | 12,200 |
| October 20, 2025 | 3,840 | 3,785 | 3,785 | 3,840 | 3,780 | 14,800 |
| October 17, 2025 | 3,840 | 3,780 | 3,780 | 3,850 | 3,765 | 17,800 |
| October 16, 2025 | 3,835 | 3,840 | 3,840 | 3,860 | 3,810 | 11,600 |
| October 15, 2025 | 3,785 | 3,835 | 3,835 | 3,840 | 3,785 | 11,900 |
| October 14, 2025 | 3,715 | 3,760 | 3,760 | 3,805 | 3,705 | 21,500 |