4,010.00
+135(+3.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 3,860 | 4,010 | 4,010 | 4,015 | 3,835 | 62,600 |
| January 14, 2026 | 3,785 | 3,875 | 3,875 | 3,885 | 3,760 | 46,200 |
| January 13, 2026 | 3,760 | 3,765 | 3,765 | 3,790 | 3,725 | 47,500 |
| January 09, 2026 | 3,705 | 3,710 | 3,710 | 3,720 | 3,635 | 23,500 |
| January 08, 2026 | 3,670 | 3,705 | 3,705 | 3,730 | 3,645 | 33,900 |
| January 07, 2026 | 3,570 | 3,650 | 3,650 | 3,685 | 3,530 | 48,200 |
| January 06, 2026 | 3,500 | 3,565 | 3,565 | 3,610 | 3,500 | 55,000 |
| January 05, 2026 | 3,440 | 3,450 | 3,450 | 3,475 | 3,415 | 26,400 |
| December 30, 2025 | 3,360 | 3,395 | 3,395 | 3,440 | 3,340 | 29,600 |
| December 29, 2025 | 3,410 | 3,365 | 3,365 | 3,410 | 3,350 | 26,500 |
| December 26, 2025 | 3,430 | 3,350 | 3,350 | 3,455 | 3,345 | 43,500 |
| December 25, 2025 | 3,465 | 3,420 | 3,420 | 3,470 | 3,410 | 29,100 |
| December 24, 2025 | 3,500 | 3,440 | 3,440 | 3,505 | 3,420 | 26,600 |
| December 23, 2025 | 3,435 | 3,515 | 3,515 | 3,530 | 3,435 | 41,900 |
| December 22, 2025 | 3,395 | 3,445 | 3,445 | 3,445 | 3,365 | 32,400 |
| December 19, 2025 | 3,305 | 3,395 | 3,395 | 3,415 | 3,300 | 41,400 |
| December 18, 2025 | 3,305 | 3,280 | 3,280 | 3,305 | 3,245 | 44,700 |
| December 17, 2025 | 3,350 | 3,330 | 3,330 | 3,350 | 3,250 | 42,000 |
| December 16, 2025 | 3,300 | 3,285 | 3,285 | 3,330 | 3,275 | 40,100 |
| December 15, 2025 | 3,405 | 3,295 | 3,295 | 3,405 | 3,260 | 75,800 |
| December 12, 2025 | 3,380 | 3,405 | 3,405 | 3,415 | 3,375 | 29,700 |
| December 11, 2025 | 3,400 | 3,375 | 3,375 | 3,440 | 3,375 | 24,200 |
| December 10, 2025 | 3,405 | 3,420 | 3,420 | 3,440 | 3,385 | 27,800 |
| December 09, 2025 | 3,415 | 3,415 | 3,415 | 3,440 | 3,395 | 23,300 |
| December 08, 2025 | 3,370 | 3,455 | 3,455 | 3,480 | 3,350 | 53,100 |
| December 05, 2025 | 3,360 | 3,350 | 3,350 | 3,375 | 3,325 | 22,000 |
| December 04, 2025 | 3,340 | 3,360 | 3,360 | 3,405 | 3,340 | 34,700 |
| December 03, 2025 | 3,350 | 3,325 | 3,325 | 3,360 | 3,295 | 29,300 |
| December 02, 2025 | 3,410 | 3,340 | 3,340 | 3,420 | 3,340 | 33,600 |
| December 01, 2025 | 3,425 | 3,410 | 3,410 | 3,445 | 3,370 | 26,700 |
| November 28, 2025 | 3,430 | 3,415 | 3,415 | 3,455 | 3,410 | 16,900 |
| November 27, 2025 | 3,435 | 3,430 | 3,430 | 3,505 | 3,415 | 47,200 |
| November 26, 2025 | 3,320 | 3,430 | 3,430 | 3,440 | 3,320 | 55,100 |
| November 25, 2025 | 3,290 | 3,270 | 3,270 | 3,320 | 3,255 | 38,200 |
| November 21, 2025 | 3,200 | 3,270 | 3,270 | 3,335 | 3,195 | 44,300 |
| November 20, 2025 | 3,195 | 3,290 | 3,290 | 3,300 | 3,185 | 62,000 |
| November 19, 2025 | 3,205 | 3,200 | 3,200 | 3,270 | 3,150 | 91,000 |
| November 18, 2025 | 3,420 | 3,275 | 3,275 | 3,420 | 3,275 | 89,000 |
| November 17, 2025 | 3,505 | 3,450 | 3,450 | 3,510 | 3,405 | 61,700 |
| November 14, 2025 | 3,600 | 3,505 | 3,505 | 3,635 | 3,490 | 71,300 |
| November 13, 2025 | 3,655 | 3,670 | 3,670 | 3,685 | 3,615 | 42,400 |
| November 12, 2025 | 3,715 | 3,700 | 3,700 | 3,715 | 3,625 | 43,600 |
| November 11, 2025 | 3,795 | 3,715 | 3,715 | 3,815 | 3,680 | 51,100 |
| November 10, 2025 | 3,690 | 3,790 | 3,790 | 3,835 | 3,690 | 70,500 |
| November 07, 2025 | 3,600 | 3,670 | 3,670 | 3,690 | 3,600 | 47,200 |
| November 06, 2025 | 3,655 | 3,670 | 3,670 | 3,710 | 3,590 | 60,600 |
| November 05, 2025 | 3,780 | 3,635 | 3,635 | 3,830 | 3,550 | 153,900 |
| November 04, 2025 | 3,760 | 3,820 | 3,820 | 3,960 | 3,645 | 295,500 |
| October 31, 2025 | 3,980 | 4,110 | 4,110 | 4,415 | 3,930 | 473,200 |
| October 30, 2025 | 3,690 | 3,840 | 3,840 | 3,840 | 3,670 | 154,900 |
| October 29, 2025 | 3,775 | 3,630 | 3,630 | 3,775 | 3,580 | 87,500 |
| October 28, 2025 | 3,815 | 3,705 | 3,705 | 3,840 | 3,705 | 102,700 |
| October 27, 2025 | 3,690 | 3,790 | 3,790 | 3,795 | 3,660 | 105,100 |
| October 24, 2025 | 3,645 | 3,595 | 3,595 | 3,650 | 3,550 | 61,700 |
| October 23, 2025 | 3,460 | 3,575 | 3,575 | 3,605 | 3,455 | 86,300 |
| October 22, 2025 | 3,450 | 3,525 | 3,525 | 3,530 | 3,450 | 47,200 |
| October 21, 2025 | 3,595 | 3,455 | 3,455 | 3,595 | 3,455 | 48,800 |
| October 20, 2025 | 3,510 | 3,570 | 3,570 | 3,570 | 3,470 | 52,800 |
| October 17, 2025 | 3,435 | 3,460 | 3,460 | 3,525 | 3,390 | 72,200 |
| October 16, 2025 | 3,500 | 3,495 | 3,495 | 3,525 | 3,445 | 41,500 |