4,634.00
+74(+1.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,570 | 4,634 | 4,634 | 4,643 | 4,565 | 168,500 |
| January 13, 2026 | 4,575 | 4,560 | 4,560 | 4,589 | 4,513 | 197,800 |
| January 09, 2026 | 4,528 | 4,516 | 4,516 | 4,565 | 4,510 | 167,300 |
| January 08, 2026 | 4,517 | 4,485 | 4,485 | 4,540 | 4,468 | 253,700 |
| January 07, 2026 | 4,508 | 4,547 | 4,547 | 4,576 | 4,489 | 216,000 |
| January 06, 2026 | 4,454 | 4,522 | 4,522 | 4,522 | 4,454 | 221,600 |
| January 05, 2026 | 4,428 | 4,438 | 4,438 | 4,457 | 4,410 | 174,600 |
| December 30, 2025 | 4,430 | 4,395 | 4,395 | 4,439 | 4,395 | 140,100 |
| December 29, 2025 | 4,400 | 4,430 | 4,430 | 4,442 | 4,400 | 159,700 |
| December 26, 2025 | 4,408 | 4,392 | 4,392 | 4,420 | 4,377 | 110,100 |
| December 25, 2025 | 4,440 | 4,401 | 4,401 | 4,449 | 4,398 | 96,400 |
| December 24, 2025 | 4,390 | 4,412 | 4,412 | 4,426 | 4,380 | 180,100 |
| December 23, 2025 | 4,375 | 4,401 | 4,401 | 4,412 | 4,365 | 295,200 |
| December 22, 2025 | 4,373 | 4,407 | 4,407 | 4,424 | 4,360 | 163,900 |
| December 19, 2025 | 4,324 | 4,360 | 4,360 | 4,368 | 4,319 | 195,800 |
| December 18, 2025 | 4,290 | 4,306 | 4,306 | 4,324 | 4,254 | 141,600 |
| December 17, 2025 | 4,300 | 4,281 | 4,281 | 4,309 | 4,270 | 154,200 |
| December 16, 2025 | 4,355 | 4,306 | 4,306 | 4,365 | 4,305 | 169,400 |
| December 15, 2025 | 4,373 | 4,347 | 4,347 | 4,375 | 4,338 | 159,700 |
| December 12, 2025 | 4,370 | 4,383 | 4,383 | 4,383 | 4,341 | 137,900 |
| December 11, 2025 | 4,380 | 4,306 | 4,306 | 4,387 | 4,306 | 153,100 |
| December 10, 2025 | 4,339 | 4,346 | 4,346 | 4,403 | 4,310 | 342,100 |
| December 09, 2025 | 4,283 | 4,292 | 4,292 | 4,294 | 4,260 | 185,700 |
| December 08, 2025 | 4,220 | 4,273 | 4,273 | 4,273 | 4,208 | 181,400 |
| December 05, 2025 | 4,251 | 4,207 | 4,207 | 4,265 | 4,200 | 183,500 |
| December 04, 2025 | 4,237 | 4,297 | 4,297 | 4,297 | 4,224 | 174,000 |
| December 03, 2025 | 4,293 | 4,233 | 4,233 | 4,295 | 4,222 | 218,100 |
| December 02, 2025 | 4,310 | 4,293 | 4,293 | 4,327 | 4,280 | 152,900 |
| December 01, 2025 | 4,390 | 4,315 | 4,315 | 4,399 | 4,315 | 234,200 |
| November 28, 2025 | 4,351 | 4,390 | 4,390 | 4,409 | 4,321 | 180,100 |
| November 27, 2025 | 4,360 | 4,370 | 4,370 | 4,379 | 4,355 | 177,700 |
| November 26, 2025 | 4,269 | 4,331 | 4,331 | 4,331 | 4,241 | 218,500 |
| November 25, 2025 | 4,237 | 4,240 | 4,240 | 4,256 | 4,223 | 169,300 |
| November 21, 2025 | 4,159 | 4,206 | 4,206 | 4,218 | 4,159 | 165,600 |
| November 20, 2025 | 4,167 | 4,159 | 4,159 | 4,185 | 4,145 | 194,400 |
| November 19, 2025 | 4,150 | 4,125 | 4,125 | 4,169 | 4,113 | 181,500 |
| November 18, 2025 | 4,170 | 4,131 | 4,131 | 4,228 | 4,131 | 250,400 |
| November 17, 2025 | 4,200 | 4,168 | 4,168 | 4,219 | 4,135 | 232,700 |
| November 14, 2025 | 4,130 | 4,226 | 4,226 | 4,228 | 4,122 | 413,400 |
| November 13, 2025 | 4,336 | 4,162 | 4,162 | 4,336 | 4,154 | 625,300 |
| November 12, 2025 | 4,383 | 4,406 | 4,406 | 4,441 | 4,350 | 292,400 |
| November 11, 2025 | 4,366 | 4,351 | 4,351 | 4,371 | 4,325 | 160,100 |
| November 10, 2025 | 4,329 | 4,396 | 4,396 | 4,397 | 4,312 | 261,600 |
| November 07, 2025 | 4,230 | 4,297 | 4,297 | 4,297 | 4,230 | 94,500 |
| November 06, 2025 | 4,250 | 4,258 | 4,258 | 4,304 | 4,236 | 113,000 |
| November 05, 2025 | 4,250 | 4,258 | 4,258 | 4,304 | 4,236 | 185,900 |
| November 04, 2025 | 4,268 | 4,237 | 4,237 | 4,271 | 4,140 | 220,000 |
| October 31, 2025 | 4,252 | 4,258 | 4,258 | 4,265 | 4,228 | 191,700 |
| October 30, 2025 | 4,200 | 4,252 | 4,252 | 4,252 | 4,176 | 150,300 |
| October 29, 2025 | 4,294 | 4,211 | 4,211 | 4,304 | 4,211 | 148,400 |
| October 28, 2025 | 4,364 | 4,263 | 4,263 | 4,364 | 4,263 | 203,300 |
| October 27, 2025 | 4,389 | 4,374 | 4,374 | 4,394 | 4,340 | 268,800 |
| October 24, 2025 | 4,345 | 4,370 | 4,370 | 4,377 | 4,335 | 117,700 |
| October 23, 2025 | 4,279 | 4,338 | 4,338 | 4,339 | 4,263 | 188,700 |
| October 22, 2025 | 4,221 | 4,270 | 4,270 | 4,279 | 4,215 | 129,500 |
| October 21, 2025 | 4,240 | 4,215 | 4,215 | 4,260 | 4,215 | 98,700 |
| October 20, 2025 | 4,237 | 4,233 | 4,233 | 4,261 | 4,213 | 122,200 |
| October 17, 2025 | 4,180 | 4,206 | 4,206 | 4,230 | 4,176 | 107,800 |
| October 16, 2025 | 4,160 | 4,184 | 4,184 | 4,196 | 4,150 | 174,400 |
| October 15, 2025 | 4,122 | 4,178 | 4,178 | 4,180 | 4,122 | 152,200 |