3,761.00
+25(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 3,730 | 3,761 | 3,761 | 3,768 | 3,727 | 710,200 |
| January 14, 2026 | 3,686 | 3,736 | 3,736 | 3,759 | 3,685 | 785,600 |
| January 13, 2026 | 3,657 | 3,676 | 3,676 | 3,690 | 3,635 | 877,100 |
| January 09, 2026 | 3,675 | 3,629 | 3,629 | 3,680 | 3,615 | 663,300 |
| January 08, 2026 | 3,650 | 3,660 | 3,660 | 3,681 | 3,610 | 550,500 |
| January 07, 2026 | 3,650 | 3,673 | 3,673 | 3,685 | 3,622 | 650,600 |
| January 06, 2026 | 3,634 | 3,650 | 3,650 | 3,669 | 3,625 | 672,500 |
| January 05, 2026 | 3,653 | 3,630 | 3,630 | 3,658 | 3,583 | 1M |
| December 30, 2025 | 3,680 | 3,653 | 3,653 | 3,707 | 3,653 | 684,700 |
| December 29, 2025 | 3,629 | 3,690 | 3,690 | 3,708 | 3,620 | 1.36M |
| December 26, 2025 | 3,827 | 3,790 | 3,790 | 3,831 | 3,790 | 1.31M |
| December 25, 2025 | 3,811 | 3,802 | 3,802 | 3,820 | 3,787 | 542,500 |
| December 24, 2025 | 3,844 | 3,796 | 3,796 | 3,844 | 3,788 | 769,500 |
| December 23, 2025 | 3,795 | 3,835 | 3,835 | 3,835 | 3,782 | 612,600 |
| December 22, 2025 | 3,807 | 3,790 | 3,790 | 3,809 | 3,755 | 710,100 |
| December 19, 2025 | 3,764 | 3,784 | 3,784 | 3,806 | 3,745 | 1.2M |
| December 18, 2025 | 3,725 | 3,753 | 3,753 | 3,765 | 3,706 | 529,400 |
| December 17, 2025 | 3,715 | 3,716 | 3,716 | 3,719 | 3,682 | 729,500 |
| December 16, 2025 | 3,794 | 3,736 | 3,736 | 3,796 | 3,734 | 787,200 |
| December 15, 2025 | 3,726 | 3,786 | 3,786 | 3,794 | 3,708 | 951,700 |
| December 12, 2025 | 3,730 | 3,759 | 3,759 | 3,759 | 3,718 | 426,300 |
| December 11, 2025 | 3,779 | 3,690 | 3,690 | 3,779 | 3,690 | 743,800 |
| December 10, 2025 | 3,760 | 3,755 | 3,755 | 3,781 | 3,742 | 375,500 |
| December 09, 2025 | 3,776 | 3,754 | 3,754 | 3,784 | 3,745 | 367,800 |
| December 08, 2025 | 3,740 | 3,767 | 3,767 | 3,767 | 3,712 | 624,100 |
| December 05, 2025 | 3,776 | 3,740 | 3,740 | 3,787 | 3,738 | 615,000 |
| December 04, 2025 | 3,737 | 3,775 | 3,775 | 3,778 | 3,734 | 630,600 |
| December 03, 2025 | 3,772 | 3,736 | 3,736 | 3,772 | 3,727 | 629,800 |
| December 02, 2025 | 3,792 | 3,772 | 3,772 | 3,813 | 3,761 | 587,900 |
| December 01, 2025 | 3,881 | 3,777 | 3,777 | 3,881 | 3,771 | 1.04M |
| November 28, 2025 | 3,873 | 3,879 | 3,879 | 3,900 | 3,853 | 349,000 |
| November 27, 2025 | 3,839 | 3,846 | 3,846 | 3,860 | 3,825 | 359,400 |
| November 26, 2025 | 3,840 | 3,834 | 3,834 | 3,865 | 3,820 | 400,400 |
| November 25, 2025 | 3,794 | 3,789 | 3,789 | 3,796 | 3,762 | 390,400 |
| November 21, 2025 | 3,704 | 3,737 | 3,737 | 3,760 | 3,701 | 521,100 |
| November 20, 2025 | 3,760 | 3,726 | 3,726 | 3,770 | 3,722 | 348,700 |
| November 19, 2025 | 3,746 | 3,715 | 3,715 | 3,762 | 3,707 | 488,500 |
| November 18, 2025 | 3,817 | 3,745 | 3,745 | 3,848 | 3,736 | 618,300 |
| November 17, 2025 | 3,833 | 3,855 | 3,855 | 3,862 | 3,811 | 414,000 |
| November 14, 2025 | 3,899 | 3,864 | 3,864 | 3,900 | 3,805 | 654,500 |
| November 13, 2025 | 3,799 | 3,853 | 3,853 | 3,965 | 3,716 | 1.01M |
| November 12, 2025 | 3,724 | 3,766 | 3,766 | 3,789 | 3,724 | 440,800 |
| November 11, 2025 | 3,715 | 3,723 | 3,723 | 3,739 | 3,683 | 482,400 |
| November 10, 2025 | 3,688 | 3,699 | 3,699 | 3,715 | 3,683 | 453,200 |
| November 07, 2025 | 3,650 | 3,678 | 3,678 | 3,678 | 3,643 | 211,400 |
| November 06, 2025 | 3,636 | 3,653 | 3,653 | 3,692 | 3,631 | 386,300 |
| November 05, 2025 | 3,636 | 3,653 | 3,653 | 3,692 | 3,631 | 386,300 |
| November 04, 2025 | 3,610 | 3,634 | 3,634 | 3,636 | 3,541 | 373,700 |
| October 31, 2025 | 3,630 | 3,632 | 3,632 | 3,640 | 3,611 | 269,400 |
| October 30, 2025 | 3,630 | 3,632 | 3,632 | 3,640 | 3,611 | 326,000 |
| October 29, 2025 | 3,617 | 3,595 | 3,595 | 3,639 | 3,595 | 321,600 |
| October 28, 2025 | 3,647 | 3,600 | 3,600 | 3,668 | 3,600 | 716,900 |
| October 27, 2025 | 3,722 | 3,717 | 3,717 | 3,729 | 3,703 | 302,000 |
| October 24, 2025 | 3,683 | 3,700 | 3,700 | 3,700 | 3,669 | 209,700 |
| October 23, 2025 | 3,646 | 3,679 | 3,679 | 3,680 | 3,629 | 203,500 |
| October 22, 2025 | 3,603 | 3,646 | 3,646 | 3,659 | 3,600 | 351,300 |
| October 21, 2025 | 3,628 | 3,608 | 3,608 | 3,646 | 3,608 | 230,300 |
| October 20, 2025 | 3,625 | 3,607 | 3,607 | 3,626 | 3,588 | 166,200 |
| October 17, 2025 | 3,580 | 3,585 | 3,585 | 3,591 | 3,570 | 172,700 |
| October 16, 2025 | 3,618 | 3,600 | 3,600 | 3,640 | 3,590 | 327,700 |