3,608.00
+8(+0.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 3,600 | 3,608 | 3,608 | 3,616 | 3,579 | 122,400 |
| January 16, 2026 | 3,593 | 3,600 | 3,600 | 3,612 | 3,586 | 137,900 |
| January 15, 2026 | 3,590 | 3,599 | 3,599 | 3,607 | 3,586 | 141,700 |
| January 14, 2026 | 3,550 | 3,590 | 3,590 | 3,591 | 3,546 | 189,900 |
| January 13, 2026 | 3,616 | 3,549 | 3,549 | 3,616 | 3,540 | 314,300 |
| January 09, 2026 | 3,560 | 3,545 | 3,545 | 3,563 | 3,526 | 84,400 |
| January 08, 2026 | 3,536 | 3,530 | 3,530 | 3,545 | 3,517 | 160,500 |
| January 07, 2026 | 3,520 | 3,550 | 3,550 | 3,557 | 3,508 | 152,400 |
| January 06, 2026 | 3,511 | 3,522 | 3,522 | 3,535 | 3,510 | 160,800 |
| January 05, 2026 | 3,528 | 3,511 | 3,511 | 3,543 | 3,502 | 140,000 |
| December 30, 2025 | 3,531 | 3,518 | 3,518 | 3,552 | 3,511 | 244,600 |
| December 29, 2025 | 3,511 | 3,530 | 3,530 | 3,533 | 3,486 | 175,200 |
| December 26, 2025 | 3,492 | 3,485 | 3,485 | 3,499 | 3,480 | 71,900 |
| December 25, 2025 | 3,498 | 3,491 | 3,491 | 3,506 | 3,483 | 63,900 |
| December 24, 2025 | 3,494 | 3,494 | 3,494 | 3,498 | 3,485 | 79,100 |
| December 23, 2025 | 3,461 | 3,489 | 3,489 | 3,495 | 3,459 | 134,700 |
| December 22, 2025 | 3,480 | 3,473 | 3,473 | 3,480 | 3,457 | 161,700 |
| December 19, 2025 | 3,466 | 3,482 | 3,482 | 3,491 | 3,457 | 325,900 |
| December 18, 2025 | 3,426 | 3,479 | 3,479 | 3,482 | 3,406 | 263,000 |
| December 17, 2025 | 3,413 | 3,404 | 3,404 | 3,420 | 3,397 | 294,400 |
| December 16, 2025 | 3,430 | 3,400 | 3,400 | 3,434 | 3,400 | 313,600 |
| December 15, 2025 | 3,430 | 3,430 | 3,430 | 3,444 | 3,428 | 191,300 |
| December 12, 2025 | 3,418 | 3,429 | 3,429 | 3,429 | 3,406 | 234,900 |
| December 11, 2025 | 3,446 | 3,404 | 3,404 | 3,450 | 3,401 | 196,500 |
| December 10, 2025 | 3,390 | 3,421 | 3,421 | 3,429 | 3,381 | 236,600 |
| December 09, 2025 | 3,400 | 3,375 | 3,375 | 3,408 | 3,372 | 259,000 |
| December 08, 2025 | 3,378 | 3,396 | 3,396 | 3,409 | 3,374 | 208,400 |
| December 05, 2025 | 3,412 | 3,380 | 3,380 | 3,426 | 3,380 | 181,300 |
| December 04, 2025 | 3,406 | 3,412 | 3,412 | 3,427 | 3,402 | 171,900 |
| December 03, 2025 | 3,420 | 3,408 | 3,408 | 3,433 | 3,407 | 237,900 |
| December 02, 2025 | 3,459 | 3,420 | 3,420 | 3,459 | 3,408 | 322,800 |
| December 01, 2025 | 3,541 | 3,469 | 3,469 | 3,552 | 3,466 | 270,000 |
| November 28, 2025 | 3,559 | 3,568 | 3,568 | 3,578 | 3,552 | 172,400 |
| November 27, 2025 | 3,550 | 3,566 | 3,566 | 3,571 | 3,547 | 147,900 |
| November 26, 2025 | 3,526 | 3,550 | 3,550 | 3,563 | 3,525 | 193,200 |
| November 25, 2025 | 3,526 | 3,545 | 3,545 | 3,558 | 3,515 | 204,500 |
| November 21, 2025 | 3,465 | 3,502 | 3,502 | 3,509 | 3,465 | 206,300 |
| November 20, 2025 | 3,450 | 3,460 | 3,460 | 3,477 | 3,444 | 139,500 |
| November 19, 2025 | 3,430 | 3,445 | 3,445 | 3,464 | 3,430 | 136,600 |
| November 18, 2025 | 3,425 | 3,430 | 3,430 | 3,454 | 3,419 | 239,700 |
| November 17, 2025 | 3,450 | 3,432 | 3,432 | 3,454 | 3,408 | 300,200 |
| November 14, 2025 | 3,465 | 3,453 | 3,453 | 3,481 | 3,437 | 297,000 |
| November 13, 2025 | 3,480 | 3,479 | 3,479 | 3,497 | 3,470 | 201,000 |
| November 12, 2025 | 3,505 | 3,464 | 3,464 | 3,511 | 3,451 | 193,600 |
| November 11, 2025 | 3,479 | 3,488 | 3,488 | 3,494 | 3,466 | 222,900 |
| November 10, 2025 | 3,533 | 3,476 | 3,476 | 3,536 | 3,472 | 174,600 |
| November 07, 2025 | 3,515 | 3,510 | 3,510 | 3,520 | 3,480 | 239,200 |
| November 06, 2025 | 3,575 | 3,493 | 3,493 | 3,594 | 3,493 | 596,200 |
| November 05, 2025 | 3,600 | 3,599 | 3,599 | 3,639 | 3,589 | 172,700 |
| November 04, 2025 | 3,605 | 3,636 | 3,636 | 3,655 | 3,600 | 200,800 |
| October 31, 2025 | 3,606 | 3,630 | 3,630 | 3,630 | 3,597 | 160,600 |
| October 30, 2025 | 3,573 | 3,604 | 3,604 | 3,606 | 3,565 | 162,300 |
| October 29, 2025 | 3,620 | 3,573 | 3,573 | 3,635 | 3,568 | 122,900 |
| October 28, 2025 | 3,667 | 3,635 | 3,635 | 3,673 | 3,633 | 188,700 |
| October 27, 2025 | 3,664 | 3,674 | 3,674 | 3,692 | 3,664 | 106,300 |
| October 24, 2025 | 3,651 | 3,664 | 3,664 | 3,674 | 3,642 | 121,200 |
| October 23, 2025 | 3,640 | 3,666 | 3,666 | 3,677 | 3,632 | 158,000 |
| October 22, 2025 | 3,627 | 3,620 | 3,620 | 3,638 | 3,613 | 142,900 |
| October 21, 2025 | 3,608 | 3,616 | 3,616 | 3,635 | 3,608 | 120,100 |
| October 20, 2025 | 3,662 | 3,615 | 3,615 | 3,670 | 3,600 | 98,300 |