4,020.00
+90(+2.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,940 | 4,020 | 4,020 | 4,045 | 3,940 | 218,600 |
| January 13, 2026 | 3,935 | 3,930 | 3,930 | 3,965 | 3,880 | 176,800 |
| January 09, 2026 | 3,885 | 3,895 | 3,895 | 3,905 | 3,860 | 86,200 |
| January 08, 2026 | 3,890 | 3,885 | 3,885 | 3,900 | 3,840 | 138,700 |
| January 07, 2026 | 3,910 | 3,890 | 3,890 | 3,930 | 3,870 | 122,500 |
| January 06, 2026 | 3,920 | 3,920 | 3,920 | 3,970 | 3,910 | 106,700 |
| January 05, 2026 | 3,940 | 3,890 | 3,890 | 3,985 | 3,865 | 179,400 |
| December 30, 2025 | 4,060 | 3,935 | 3,935 | 4,060 | 3,930 | 243,300 |
| December 29, 2025 | 4,205 | 4,065 | 4,065 | 4,295 | 4,045 | 685,600 |
| December 26, 2025 | 3,775 | 3,715 | 3,715 | 3,775 | 3,680 | 198,300 |
| December 25, 2025 | 3,690 | 3,765 | 3,765 | 3,770 | 3,670 | 144,200 |
| December 24, 2025 | 3,680 | 3,670 | 3,670 | 3,695 | 3,650 | 125,800 |
| December 23, 2025 | 3,655 | 3,680 | 3,680 | 3,685 | 3,640 | 145,600 |
| December 22, 2025 | 3,710 | 3,655 | 3,655 | 3,715 | 3,640 | 172,900 |
| December 19, 2025 | 3,705 | 3,725 | 3,725 | 3,735 | 3,680 | 96,400 |
| December 18, 2025 | 3,710 | 3,710 | 3,710 | 3,740 | 3,705 | 88,400 |
| December 17, 2025 | 3,750 | 3,715 | 3,715 | 3,765 | 3,665 | 98,100 |
| December 16, 2025 | 3,810 | 3,770 | 3,770 | 3,810 | 3,760 | 81,900 |
| December 15, 2025 | 3,805 | 3,810 | 3,810 | 3,825 | 3,795 | 58,400 |
| December 12, 2025 | 3,810 | 3,805 | 3,805 | 3,865 | 3,800 | 67,300 |
| December 11, 2025 | 3,795 | 3,785 | 3,785 | 3,810 | 3,760 | 63,800 |
| December 10, 2025 | 3,845 | 3,795 | 3,795 | 3,880 | 3,795 | 69,100 |
| December 09, 2025 | 3,900 | 3,865 | 3,865 | 3,920 | 3,830 | 53,000 |
| December 08, 2025 | 3,840 | 3,865 | 3,865 | 3,885 | 3,840 | 40,500 |
| December 05, 2025 | 3,850 | 3,840 | 3,840 | 3,875 | 3,840 | 79,600 |
| December 04, 2025 | 3,855 | 3,865 | 3,865 | 3,885 | 3,840 | 60,200 |
| December 03, 2025 | 3,860 | 3,850 | 3,850 | 3,890 | 3,840 | 70,300 |
| December 02, 2025 | 3,905 | 3,860 | 3,860 | 3,925 | 3,860 | 80,400 |
| December 01, 2025 | 4,060 | 3,920 | 3,920 | 4,060 | 3,920 | 98,200 |
| November 28, 2025 | 4,040 | 4,065 | 4,065 | 4,065 | 4,020 | 82,600 |
| November 27, 2025 | 3,990 | 4,010 | 4,010 | 4,050 | 3,975 | 122,400 |
| November 26, 2025 | 4,000 | 4,050 | 4,050 | 4,055 | 3,985 | 237,000 |
| November 25, 2025 | 4,000 | 3,975 | 3,975 | 4,015 | 3,970 | 108,600 |
| November 21, 2025 | 3,950 | 4,000 | 4,000 | 4,025 | 3,950 | 83,500 |
| November 20, 2025 | 3,950 | 3,945 | 3,945 | 3,980 | 3,935 | 64,700 |
| November 19, 2025 | 3,905 | 3,925 | 3,925 | 3,965 | 3,905 | 48,200 |
| November 18, 2025 | 3,945 | 3,905 | 3,905 | 3,980 | 3,900 | 87,300 |
| November 17, 2025 | 4,015 | 3,940 | 3,940 | 4,020 | 3,940 | 68,500 |
| November 14, 2025 | 4,080 | 4,015 | 4,015 | 4,095 | 4,015 | 102,100 |
| November 13, 2025 | 4,100 | 4,035 | 4,035 | 4,105 | 4,030 | 84,000 |
| November 12, 2025 | 4,060 | 4,065 | 4,065 | 4,110 | 4,045 | 100,200 |
| November 11, 2025 | 4,065 | 4,035 | 4,035 | 4,070 | 4,000 | 85,700 |
| November 10, 2025 | 3,950 | 3,995 | 3,995 | 4,020 | 3,945 | 61,500 |
| November 07, 2025 | 3,850 | 3,940 | 3,940 | 3,955 | 3,850 | 72,600 |
| November 06, 2025 | 3,910 | 3,880 | 3,880 | 3,935 | 3,880 | 105,300 |
| November 05, 2025 | 3,960 | 3,920 | 3,920 | 3,970 | 3,865 | 117,300 |
| November 04, 2025 | 4,000 | 3,940 | 3,940 | 4,015 | 3,935 | 105,300 |
| October 31, 2025 | 4,000 | 4,020 | 4,020 | 4,045 | 3,990 | 75,000 |
| October 30, 2025 | 3,945 | 4,000 | 4,000 | 4,020 | 3,935 | 119,500 |
| October 29, 2025 | 4,085 | 3,970 | 3,970 | 4,090 | 3,960 | 167,800 |
| October 28, 2025 | 4,165 | 4,105 | 4,105 | 4,190 | 4,105 | 136,300 |
| October 27, 2025 | 4,130 | 4,165 | 4,165 | 4,190 | 4,130 | 75,900 |
| October 24, 2025 | 4,140 | 4,120 | 4,120 | 4,170 | 4,115 | 102,400 |
| October 23, 2025 | 4,240 | 4,160 | 4,160 | 4,255 | 4,140 | 177,500 |
| October 22, 2025 | 4,275 | 4,275 | 4,275 | 4,305 | 4,240 | 99,400 |
| October 21, 2025 | 4,240 | 4,285 | 4,285 | 4,305 | 4,200 | 141,200 |
| October 20, 2025 | 4,230 | 4,245 | 4,245 | 4,245 | 4,200 | 108,200 |
| October 17, 2025 | 4,180 | 4,175 | 4,175 | 4,200 | 4,155 | 107,300 |
| October 16, 2025 | 4,230 | 4,200 | 4,200 | 4,245 | 4,185 | 102,400 |
| October 15, 2025 | 4,200 | 4,230 | 4,230 | 4,260 | 4,155 | 140,600 |