4,311.00
+81(+1.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,250 | 4,311 | 4,311 | 4,322 | 4,250 | 379,000 |
| January 13, 2026 | 4,230 | 4,230 | 4,230 | 4,238 | 4,150 | 494,700 |
| January 09, 2026 | 4,086 | 4,045 | 4,045 | 4,100 | 4,022 | 322,900 |
| January 08, 2026 | 4,025 | 4,034 | 4,034 | 4,098 | 4,022 | 358,500 |
| January 07, 2026 | 4,040 | 4,046 | 4,046 | 4,081 | 4,022 | 312,500 |
| January 06, 2026 | 3,968 | 4,047 | 4,047 | 4,080 | 3,966 | 466,100 |
| January 05, 2026 | 3,909 | 3,934 | 3,934 | 3,954 | 3,900 | 292,000 |
| December 30, 2025 | 3,900 | 3,876 | 3,876 | 3,919 | 3,876 | 167,800 |
| December 29, 2025 | 3,902 | 3,914 | 3,914 | 3,949 | 3,891 | 219,600 |
| December 26, 2025 | 3,894 | 3,876 | 3,876 | 3,915 | 3,871 | 247,200 |
| December 25, 2025 | 3,910 | 3,886 | 3,886 | 3,910 | 3,858 | 128,800 |
| December 24, 2025 | 3,915 | 3,869 | 3,869 | 3,929 | 3,869 | 176,000 |
| December 23, 2025 | 3,872 | 3,906 | 3,906 | 3,918 | 3,870 | 216,800 |
| December 22, 2025 | 3,895 | 3,863 | 3,863 | 3,907 | 3,863 | 270,800 |
| December 19, 2025 | 3,810 | 3,825 | 3,825 | 3,845 | 3,795 | 391,500 |
| December 18, 2025 | 3,809 | 3,794 | 3,794 | 3,827 | 3,769 | 209,200 |
| December 17, 2025 | 3,799 | 3,791 | 3,791 | 3,821 | 3,766 | 215,400 |
| December 16, 2025 | 3,858 | 3,807 | 3,807 | 3,877 | 3,801 | 334,500 |
| December 15, 2025 | 3,872 | 3,878 | 3,878 | 3,903 | 3,853 | 339,200 |
| December 12, 2025 | 3,800 | 3,880 | 3,880 | 3,898 | 3,795 | 632,000 |
| December 11, 2025 | 3,840 | 3,733 | 3,733 | 3,848 | 3,723 | 245,200 |
| December 10, 2025 | 3,754 | 3,790 | 3,790 | 3,835 | 3,750 | 441,200 |
| December 09, 2025 | 3,710 | 3,729 | 3,729 | 3,743 | 3,697 | 423,500 |
| December 08, 2025 | 3,639 | 3,662 | 3,662 | 3,677 | 3,626 | 237,100 |
| December 05, 2025 | 3,623 | 3,600 | 3,600 | 3,649 | 3,585 | 251,600 |
| December 04, 2025 | 3,626 | 3,658 | 3,658 | 3,661 | 3,622 | 167,200 |
| December 03, 2025 | 3,650 | 3,624 | 3,624 | 3,663 | 3,623 | 211,100 |
| December 02, 2025 | 3,654 | 3,662 | 3,662 | 3,679 | 3,632 | 236,300 |
| December 01, 2025 | 3,712 | 3,654 | 3,654 | 3,721 | 3,654 | 263,400 |
| November 28, 2025 | 3,660 | 3,699 | 3,699 | 3,704 | 3,656 | 201,200 |
| November 27, 2025 | 3,641 | 3,655 | 3,655 | 3,678 | 3,641 | 238,000 |
| November 26, 2025 | 3,579 | 3,616 | 3,616 | 3,621 | 3,577 | 262,300 |
| November 25, 2025 | 3,585 | 3,563 | 3,563 | 3,604 | 3,542 | 191,000 |
| November 21, 2025 | 3,523 | 3,549 | 3,549 | 3,560 | 3,506 | 285,400 |
| November 20, 2025 | 3,601 | 3,537 | 3,537 | 3,601 | 3,532 | 260,400 |
| November 19, 2025 | 3,542 | 3,490 | 3,490 | 3,550 | 3,471 | 277,600 |
| November 18, 2025 | 3,560 | 3,517 | 3,517 | 3,598 | 3,517 | 290,100 |
| November 17, 2025 | 3,598 | 3,598 | 3,598 | 3,634 | 3,583 | 231,100 |
| November 14, 2025 | 3,608 | 3,622 | 3,622 | 3,655 | 3,596 | 217,200 |
| November 13, 2025 | 3,622 | 3,631 | 3,631 | 3,671 | 3,617 | 287,200 |
| November 12, 2025 | 3,575 | 3,617 | 3,617 | 3,645 | 3,567 | 369,300 |
| November 11, 2025 | 3,597 | 3,555 | 3,555 | 3,612 | 3,379 | 725,300 |
| November 10, 2025 | 3,570 | 3,555 | 3,555 | 3,571 | 3,544 | 345,100 |
| November 07, 2025 | 3,515 | 3,534 | 3,534 | 3,552 | 3,505 | 244,300 |
| November 06, 2025 | 3,526 | 3,530 | 3,530 | 3,558 | 3,513 | 333,500 |
| November 05, 2025 | 3,501 | 3,499 | 3,499 | 3,535 | 3,415 | 375,300 |
| November 04, 2025 | 3,535 | 3,558 | 3,558 | 3,638 | 3,520 | 664,400 |
| October 31, 2025 | 3,490 | 3,498 | 3,498 | 3,500 | 3,447 | 392,600 |
| October 30, 2025 | 3,453 | 3,459 | 3,459 | 3,476 | 3,445 | 838,700 |
| October 29, 2025 | 3,481 | 3,446 | 3,446 | 3,496 | 3,425 | 268,900 |
| October 28, 2025 | 3,558 | 3,456 | 3,456 | 3,570 | 3,456 | 260,200 |
| October 27, 2025 | 3,548 | 3,595 | 3,595 | 3,595 | 3,530 | 252,700 |
| October 24, 2025 | 3,520 | 3,522 | 3,522 | 3,525 | 3,488 | 249,300 |
| October 23, 2025 | 3,460 | 3,484 | 3,484 | 3,496 | 3,440 | 383,400 |
| October 22, 2025 | 3,416 | 3,430 | 3,430 | 3,440 | 3,409 | 275,700 |
| October 21, 2025 | 3,431 | 3,416 | 3,416 | 3,456 | 3,414 | 223,700 |
| October 20, 2025 | 3,464 | 3,431 | 3,431 | 3,468 | 3,404 | 258,500 |
| October 17, 2025 | 3,380 | 3,368 | 3,368 | 3,392 | 3,364 | 180,000 |
| October 16, 2025 | 3,369 | 3,370 | 3,370 | 3,399 | 3,345 | 202,300 |
| October 15, 2025 | 3,292 | 3,364 | 3,364 | 3,364 | 3,292 | 209,600 |