3,880.00
+55(+1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,870 | 3,825 | 3,825 | 3,885 | 3,790 | 360,300 |
| January 09, 2026 | 3,850 | 3,870 | 3,870 | 3,875 | 3,805 | 336,100 |
| January 08, 2026 | 3,885 | 3,860 | 3,860 | 3,935 | 3,835 | 269,600 |
| January 07, 2026 | 3,925 | 3,885 | 3,885 | 3,940 | 3,880 | 274,900 |
| January 06, 2026 | 3,965 | 3,885 | 3,885 | 3,970 | 3,855 | 259,800 |
| January 05, 2026 | 3,980 | 3,905 | 3,905 | 4,015 | 3,850 | 388,700 |
| December 30, 2025 | 3,955 | 3,985 | 3,985 | 4,035 | 3,915 | 341,400 |
| December 29, 2025 | 3,810 | 3,885 | 3,885 | 3,905 | 3,810 | 306,400 |
| December 26, 2025 | 3,785 | 3,800 | 3,800 | 3,820 | 3,740 | 200,000 |
| December 25, 2025 | 3,780 | 3,775 | 3,775 | 3,805 | 3,750 | 221,300 |
| December 24, 2025 | 3,800 | 3,755 | 3,755 | 3,830 | 3,730 | 228,500 |
| December 23, 2025 | 3,755 | 3,850 | 3,850 | 3,865 | 3,755 | 207,700 |
| December 22, 2025 | 3,765 | 3,685 | 3,685 | 3,780 | 3,625 | 361,400 |
| December 19, 2025 | 3,695 | 3,760 | 3,760 | 3,790 | 3,665 | 436,100 |
| December 18, 2025 | 3,675 | 3,680 | 3,680 | 3,725 | 3,660 | 434,300 |
| December 17, 2025 | 3,790 | 3,745 | 3,745 | 3,815 | 3,655 | 587,200 |
| December 16, 2025 | 4,000 | 4,000 | 4,000 | 4,070 | 3,920 | 472,600 |
| December 15, 2025 | 3,815 | 3,940 | 3,940 | 4,035 | 3,815 | 552,800 |
| December 12, 2025 | 3,710 | 3,755 | 3,755 | 3,825 | 3,670 | 254,600 |
| December 11, 2025 | 3,780 | 3,665 | 3,665 | 3,780 | 3,645 | 313,000 |
| December 10, 2025 | 3,840 | 3,785 | 3,785 | 3,860 | 3,710 | 421,700 |
| December 09, 2025 | 3,955 | 3,930 | 3,930 | 3,995 | 3,875 | 155,700 |
| December 08, 2025 | 4,000 | 3,980 | 3,980 | 4,030 | 3,920 | 215,700 |
| December 05, 2025 | 4,030 | 3,990 | 3,990 | 4,075 | 3,975 | 215,000 |
| December 04, 2025 | 3,875 | 4,005 | 4,005 | 4,015 | 3,870 | 333,500 |
| December 03, 2025 | 3,975 | 3,930 | 3,930 | 3,995 | 3,915 | 179,900 |
| December 02, 2025 | 4,100 | 3,975 | 3,975 | 4,115 | 3,955 | 236,000 |
| December 01, 2025 | 4,270 | 4,100 | 4,100 | 4,305 | 4,090 | 204,800 |
| November 28, 2025 | 4,320 | 4,300 | 4,300 | 4,330 | 4,270 | 147,300 |
| November 27, 2025 | 4,185 | 4,260 | 4,260 | 4,330 | 4,180 | 193,400 |
| November 26, 2025 | 4,210 | 4,190 | 4,190 | 4,260 | 4,165 | 216,500 |
| November 25, 2025 | 4,220 | 4,190 | 4,190 | 4,305 | 4,190 | 166,300 |
| November 21, 2025 | 4,050 | 4,220 | 4,220 | 4,235 | 4,025 | 238,900 |
| November 20, 2025 | 4,140 | 4,080 | 4,080 | 4,140 | 4,075 | 164,100 |
| November 19, 2025 | 4,160 | 4,105 | 4,105 | 4,170 | 4,035 | 313,300 |
| November 18, 2025 | 4,250 | 4,220 | 4,220 | 4,310 | 4,220 | 163,400 |
| November 17, 2025 | 4,380 | 4,275 | 4,275 | 4,435 | 4,250 | 307,000 |
| November 14, 2025 | 4,380 | 4,380 | 4,380 | 4,460 | 4,345 | 186,400 |
| November 13, 2025 | 4,520 | 4,400 | 4,400 | 4,530 | 4,390 | 277,700 |
| November 12, 2025 | 4,250 | 4,395 | 4,395 | 4,460 | 4,240 | 352,400 |
| November 11, 2025 | 4,255 | 4,255 | 4,255 | 4,280 | 4,200 | 406,900 |
| November 10, 2025 | 4,340 | 4,220 | 4,220 | 4,375 | 4,150 | 681,300 |
| November 07, 2025 | 4,340 | 4,510 | 4,510 | 4,600 | 4,335 | 895,400 |
| November 06, 2025 | 4,850 | 4,760 | 4,760 | 4,905 | 4,735 | 518,700 |
| November 05, 2025 | 4,860 | 4,840 | 4,840 | 4,890 | 4,765 | 508,600 |
| November 04, 2025 | 4,870 | 4,890 | 4,890 | 4,950 | 4,850 | 326,100 |
| October 31, 2025 | 4,835 | 4,900 | 4,900 | 4,900 | 4,815 | 224,400 |
| October 30, 2025 | 4,680 | 4,794 | 4,794 | 4,831 | 4,668 | 800,300 |
| October 29, 2025 | 4,766 | 4,680 | 4,680 | 4,798 | 4,626 | 302,900 |
| October 28, 2025 | 4,923 | 4,833 | 4,833 | 4,923 | 4,792 | 335,800 |
| October 27, 2025 | 4,860 | 4,853 | 4,853 | 4,907 | 4,834 | 321,300 |
| October 24, 2025 | 4,802 | 4,792 | 4,792 | 4,836 | 4,763 | 211,600 |
| October 23, 2025 | 4,850 | 4,820 | 4,820 | 4,876 | 4,809 | 213,200 |
| October 22, 2025 | 4,802 | 4,888 | 4,888 | 4,899 | 4,802 | 278,700 |
| October 21, 2025 | 4,750 | 4,791 | 4,791 | 4,850 | 4,711 | 234,700 |
| October 20, 2025 | 4,718 | 4,707 | 4,707 | 4,744 | 4,669 | 169,100 |
| October 17, 2025 | 4,649 | 4,697 | 4,697 | 4,750 | 4,632 | 214,200 |
| October 16, 2025 | 4,604 | 4,610 | 4,610 | 4,638 | 4,521 | 218,300 |
| October 15, 2025 | 4,483 | 4,579 | 4,579 | 4,632 | 4,479 | 227,000 |
| October 14, 2025 | 4,616 | 4,474 | 4,474 | 4,622 | 4,440 | 404,300 |