3,958.00
+43(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,910 | 3,958 | 3,958 | 3,999 | 3,873 | 677,000 |
| January 13, 2026 | 3,980 | 3,915 | 3,915 | 4,002 | 3,908 | 867,300 |
| January 09, 2026 | 3,997 | 3,980 | 3,980 | 4,002 | 3,937 | 461,300 |
| January 08, 2026 | 3,896 | 3,984 | 3,984 | 3,989 | 3,879 | 844,000 |
| January 07, 2026 | 3,943 | 3,879 | 3,879 | 3,948 | 3,818 | 765,500 |
| January 06, 2026 | 3,850 | 3,970 | 3,970 | 3,974 | 3,822 | 1.04M |
| January 05, 2026 | 3,710 | 3,810 | 3,810 | 3,815 | 3,710 | 755,200 |
| December 30, 2025 | 3,800 | 3,690 | 3,690 | 3,830 | 3,690 | 647,000 |
| December 29, 2025 | 3,709 | 3,748 | 3,748 | 3,780 | 3,699 | 588,400 |
| December 26, 2025 | 3,720 | 3,705 | 3,705 | 3,744 | 3,681 | 955,300 |
| December 25, 2025 | 3,685 | 3,681 | 3,681 | 3,789 | 3,585 | 3.62M |
| December 24, 2025 | 3,571 | 3,501 | 3,501 | 3,595 | 3,494 | 445,300 |
| December 23, 2025 | 3,570 | 3,583 | 3,583 | 3,593 | 3,540 | 344,200 |
| December 22, 2025 | 3,675 | 3,577 | 3,577 | 3,689 | 3,566 | 449,700 |
| December 19, 2025 | 3,677 | 3,642 | 3,642 | 3,690 | 3,611 | 711,500 |
| December 18, 2025 | 3,646 | 3,666 | 3,666 | 3,699 | 3,603 | 522,100 |
| December 17, 2025 | 3,708 | 3,659 | 3,659 | 3,710 | 3,626 | 649,900 |
| December 16, 2025 | 3,801 | 3,705 | 3,705 | 3,809 | 3,665 | 2.58M |
| December 15, 2025 | 3,552 | 3,591 | 3,591 | 3,604 | 3,517 | 564,100 |
| December 12, 2025 | 3,447 | 3,552 | 3,552 | 3,552 | 3,426 | 750,000 |
| December 11, 2025 | 3,449 | 3,404 | 3,404 | 3,460 | 3,397 | 464,200 |
| December 10, 2025 | 3,498 | 3,449 | 3,449 | 3,508 | 3,433 | 492,900 |
| December 09, 2025 | 3,548 | 3,482 | 3,482 | 3,552 | 3,434 | 664,600 |
| December 08, 2025 | 3,462 | 3,559 | 3,559 | 3,562 | 3,448 | 766,200 |
| December 05, 2025 | 3,419 | 3,415 | 3,415 | 3,435 | 3,398 | 411,100 |
| December 04, 2025 | 3,430 | 3,447 | 3,447 | 3,457 | 3,402 | 524,200 |
| December 03, 2025 | 3,409 | 3,430 | 3,430 | 3,454 | 3,389 | 557,300 |
| December 02, 2025 | 3,456 | 3,401 | 3,401 | 3,456 | 3,393 | 585,000 |
| December 01, 2025 | 3,600 | 3,465 | 3,465 | 3,632 | 3,465 | 1.1M |
| November 28, 2025 | 3,570 | 3,514 | 3,514 | 3,570 | 3,468 | 702,700 |
| November 27, 2025 | 3,542 | 3,572 | 3,572 | 3,582 | 3,523 | 704,100 |
| November 26, 2025 | 3,514 | 3,509 | 3,509 | 3,541 | 3,490 | 687,900 |
| November 25, 2025 | 3,475 | 3,498 | 3,498 | 3,508 | 3,456 | 607,800 |
| November 21, 2025 | 3,445 | 3,470 | 3,470 | 3,484 | 3,427 | 685,200 |
| November 20, 2025 | 3,477 | 3,469 | 3,469 | 3,520 | 3,403 | 729,800 |
| November 19, 2025 | 3,424 | 3,439 | 3,439 | 3,463 | 3,390 | 569,100 |
| November 18, 2025 | 3,420 | 3,400 | 3,400 | 3,425 | 3,365 | 585,200 |
| November 17, 2025 | 3,385 | 3,445 | 3,445 | 3,450 | 3,364 | 389,300 |
| November 14, 2025 | 3,438 | 3,405 | 3,405 | 3,476 | 3,402 | 735,800 |
| November 13, 2025 | 3,413 | 3,482 | 3,482 | 3,482 | 3,407 | 656,500 |
| November 12, 2025 | 3,374 | 3,412 | 3,412 | 3,412 | 3,345 | 635,700 |
| November 11, 2025 | 3,500 | 3,385 | 3,385 | 3,565 | 3,364 | 2.3M |
| November 10, 2025 | 3,456 | 3,564 | 3,564 | 3,564 | 3,441 | 691,600 |
| November 07, 2025 | 3,470 | 3,386 | 3,386 | 3,521 | 3,386 | 1.63M |
| November 06, 2025 | 3,352 | 3,496 | 3,496 | 3,515 | 3,334 | 1.2M |
| November 05, 2025 | 3,306 | 3,363 | 3,363 | 3,377 | 3,257 | 714,200 |
| November 04, 2025 | 3,363 | 3,331 | 3,331 | 3,424 | 3,331 | 704,600 |
| October 31, 2025 | 3,474 | 3,433 | 3,433 | 3,493 | 3,405 | 638,500 |
| October 30, 2025 | 3,344 | 3,378 | 3,378 | 3,390 | 3,321 | 3.11M |
| October 29, 2025 | 3,460 | 3,375 | 3,375 | 3,468 | 3,368 | 598,400 |
| October 28, 2025 | 3,454 | 3,435 | 3,435 | 3,504 | 3,429 | 534,000 |
| October 27, 2025 | 3,403 | 3,487 | 3,487 | 3,525 | 3,392 | 711,100 |
| October 24, 2025 | 3,419 | 3,383 | 3,383 | 3,432 | 3,370 | 393,700 |
| October 23, 2025 | 3,381 | 3,406 | 3,406 | 3,444 | 3,361 | 412,200 |
| October 22, 2025 | 3,342 | 3,415 | 3,415 | 3,417 | 3,321 | 545,000 |
| October 21, 2025 | 3,260 | 3,300 | 3,300 | 3,330 | 3,242 | 526,600 |
| October 20, 2025 | 3,189 | 3,254 | 3,254 | 3,254 | 3,181 | 432,800 |
| October 17, 2025 | 3,172 | 3,137 | 3,137 | 3,189 | 3,121 | 597,300 |
| October 16, 2025 | 3,186 | 3,204 | 3,204 | 3,206 | 3,170 | 475,300 |
| October 15, 2025 | 3,224 | 3,189 | 3,189 | 3,231 | 3,186 | 564,100 |