4,120.00
+40(+0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,080 | 4,120 | 4,120 | 4,135 | 4,080 | 133,200 |
| January 13, 2026 | 4,130 | 4,080 | 4,080 | 4,130 | 4,070 | 152,700 |
| January 09, 2026 | 4,070 | 4,100 | 4,100 | 4,115 | 4,070 | 106,400 |
| January 08, 2026 | 4,080 | 4,075 | 4,075 | 4,120 | 4,050 | 169,600 |
| January 07, 2026 | 4,010 | 4,075 | 4,075 | 4,080 | 3,990 | 221,700 |
| January 06, 2026 | 4,000 | 3,970 | 3,970 | 4,015 | 3,965 | 177,900 |
| January 05, 2026 | 3,995 | 4,015 | 4,015 | 4,030 | 3,960 | 202,600 |
| December 30, 2025 | 4,005 | 4,015 | 4,015 | 4,060 | 4,000 | 199,200 |
| December 29, 2025 | 4,060 | 4,005 | 4,005 | 4,090 | 3,975 | 379,100 |
| December 26, 2025 | 4,115 | 4,125 | 4,125 | 4,135 | 4,105 | 73,100 |
| December 25, 2025 | 4,085 | 4,125 | 4,125 | 4,135 | 4,085 | 71,600 |
| December 24, 2025 | 4,100 | 4,085 | 4,085 | 4,150 | 4,080 | 131,200 |
| December 23, 2025 | 4,050 | 4,090 | 4,090 | 4,095 | 4,045 | 105,600 |
| December 22, 2025 | 4,045 | 4,035 | 4,035 | 4,055 | 4,010 | 145,200 |
| December 19, 2025 | 4,050 | 4,020 | 4,020 | 4,060 | 4,015 | 145,100 |
| December 18, 2025 | 4,050 | 4,080 | 4,080 | 4,085 | 4,030 | 146,500 |
| December 17, 2025 | 4,035 | 4,035 | 4,035 | 4,055 | 3,995 | 169,400 |
| December 16, 2025 | 4,010 | 4,020 | 4,020 | 4,055 | 3,995 | 218,100 |
| December 15, 2025 | 3,955 | 4,010 | 4,010 | 4,020 | 3,950 | 195,700 |
| December 12, 2025 | 3,950 | 3,940 | 3,940 | 3,955 | 3,910 | 129,900 |
| December 11, 2025 | 4,010 | 3,910 | 3,910 | 4,010 | 3,900 | 162,400 |
| December 10, 2025 | 3,865 | 3,970 | 3,970 | 3,970 | 3,860 | 255,900 |
| December 09, 2025 | 3,830 | 3,865 | 3,865 | 3,865 | 3,805 | 153,500 |
| December 08, 2025 | 3,785 | 3,855 | 3,855 | 3,855 | 3,785 | 190,100 |
| December 05, 2025 | 3,760 | 3,760 | 3,760 | 3,780 | 3,750 | 115,900 |
| December 04, 2025 | 3,770 | 3,780 | 3,780 | 3,780 | 3,755 | 128,100 |
| December 03, 2025 | 3,780 | 3,775 | 3,775 | 3,800 | 3,755 | 163,000 |
| December 02, 2025 | 3,815 | 3,820 | 3,820 | 3,830 | 3,790 | 125,000 |
| December 01, 2025 | 3,850 | 3,830 | 3,830 | 3,855 | 3,820 | 156,300 |
| November 28, 2025 | 3,830 | 3,870 | 3,870 | 3,875 | 3,820 | 209,500 |
| November 27, 2025 | 3,795 | 3,810 | 3,810 | 3,820 | 3,790 | 112,500 |
| November 26, 2025 | 3,800 | 3,840 | 3,840 | 3,840 | 3,790 | 113,000 |
| November 25, 2025 | 3,770 | 3,795 | 3,795 | 3,815 | 3,750 | 139,500 |
| November 21, 2025 | 3,695 | 3,790 | 3,790 | 3,790 | 3,695 | 168,900 |
| November 20, 2025 | 3,645 | 3,695 | 3,695 | 3,700 | 3,635 | 154,600 |
| November 19, 2025 | 3,670 | 3,675 | 3,675 | 3,685 | 3,665 | 97,300 |
| November 18, 2025 | 3,675 | 3,670 | 3,670 | 3,695 | 3,655 | 133,500 |
| November 17, 2025 | 3,665 | 3,680 | 3,680 | 3,695 | 3,655 | 183,700 |
| November 14, 2025 | 3,630 | 3,650 | 3,650 | 3,660 | 3,615 | 92,000 |
| November 13, 2025 | 3,635 | 3,610 | 3,610 | 3,645 | 3,585 | 164,900 |
| November 12, 2025 | 3,580 | 3,650 | 3,650 | 3,680 | 3,570 | 239,300 |
| November 11, 2025 | 3,645 | 3,580 | 3,580 | 3,675 | 3,540 | 503,600 |
| November 10, 2025 | 3,700 | 3,665 | 3,665 | 3,700 | 3,665 | 133,200 |
| November 07, 2025 | 3,660 | 3,680 | 3,680 | 3,695 | 3,645 | 126,500 |
| November 06, 2025 | 3,650 | 3,670 | 3,670 | 3,690 | 3,635 | 140,900 |
| November 05, 2025 | 3,695 | 3,665 | 3,665 | 3,725 | 3,655 | 160,800 |
| November 04, 2025 | 3,645 | 3,690 | 3,690 | 3,700 | 3,635 | 229,600 |
| October 31, 2025 | 3,670 | 3,665 | 3,665 | 3,690 | 3,635 | 125,300 |
| October 30, 2025 | 3,641 | 3,656 | 3,656 | 3,660 | 3,624 | 412,000 |
| October 29, 2025 | 3,669 | 3,640 | 3,640 | 3,678 | 3,626 | 183,500 |
| October 28, 2025 | 3,678 | 3,669 | 3,669 | 3,695 | 3,655 | 181,500 |
| October 27, 2025 | 3,680 | 3,684 | 3,684 | 3,690 | 3,666 | 130,900 |
| October 24, 2025 | 3,691 | 3,668 | 3,668 | 3,700 | 3,668 | 133,200 |
| October 23, 2025 | 3,711 | 3,700 | 3,700 | 3,713 | 3,689 | 90,700 |
| October 22, 2025 | 3,716 | 3,708 | 3,708 | 3,732 | 3,701 | 102,700 |
| October 21, 2025 | 3,700 | 3,716 | 3,716 | 3,718 | 3,698 | 104,100 |
| October 20, 2025 | 3,702 | 3,712 | 3,712 | 3,716 | 3,674 | 111,500 |
| October 17, 2025 | 3,697 | 3,664 | 3,664 | 3,697 | 3,662 | 108,500 |
| October 16, 2025 | 3,670 | 3,685 | 3,685 | 3,689 | 3,657 | 74,600 |
| October 15, 2025 | 3,659 | 3,668 | 3,668 | 3,673 | 3,653 | 121,000 |