3,975.00
+135(+3.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,770 | 3,975 | 3,975 | 4,035 | 3,760 | 45,000 |
| January 13, 2026 | 3,800 | 3,840 | 3,840 | 3,860 | 3,670 | 49,500 |
| January 09, 2026 | 3,660 | 3,760 | 3,760 | 3,880 | 3,640 | 137,400 |
| January 08, 2026 | 3,535 | 3,520 | 3,520 | 3,555 | 3,500 | 7,600 |
| January 07, 2026 | 3,605 | 3,535 | 3,535 | 3,630 | 3,510 | 19,700 |
| January 06, 2026 | 3,570 | 3,605 | 3,605 | 3,640 | 3,570 | 9,800 |
| January 05, 2026 | 3,540 | 3,550 | 3,550 | 3,575 | 3,495 | 11,400 |
| December 30, 2025 | 3,500 | 3,515 | 3,515 | 3,545 | 3,465 | 11,900 |
| December 29, 2025 | 3,480 | 3,500 | 3,500 | 3,530 | 3,460 | 17,700 |
| December 26, 2025 | 3,475 | 3,480 | 3,480 | 3,480 | 3,425 | 11,600 |
| December 25, 2025 | 3,435 | 3,435 | 3,435 | 3,485 | 3,410 | 15,200 |
| December 24, 2025 | 3,500 | 3,435 | 3,435 | 3,540 | 3,430 | 24,700 |
| December 23, 2025 | 3,390 | 3,470 | 3,470 | 3,470 | 3,385 | 39,500 |
| December 22, 2025 | 3,290 | 3,325 | 3,325 | 3,330 | 3,275 | 11,600 |
| December 19, 2025 | 3,240 | 3,255 | 3,255 | 3,295 | 3,240 | 15,400 |
| December 18, 2025 | 3,235 | 3,240 | 3,240 | 3,280 | 3,220 | 7,200 |
| December 17, 2025 | 3,295 | 3,250 | 3,250 | 3,315 | 3,245 | 5,500 |
| December 16, 2025 | 3,355 | 3,305 | 3,305 | 3,355 | 3,240 | 15,700 |
| December 15, 2025 | 3,380 | 3,385 | 3,385 | 3,390 | 3,350 | 13,300 |
| December 12, 2025 | 3,355 | 3,340 | 3,340 | 3,385 | 3,325 | 15,100 |
| December 11, 2025 | 3,365 | 3,305 | 3,305 | 3,365 | 3,295 | 10,300 |
| December 10, 2025 | 3,295 | 3,360 | 3,360 | 3,390 | 3,295 | 8,200 |
| December 09, 2025 | 3,310 | 3,310 | 3,310 | 3,380 | 3,310 | 8,500 |
| December 08, 2025 | 3,380 | 3,340 | 3,340 | 3,395 | 3,320 | 8,100 |
| December 05, 2025 | 3,370 | 3,360 | 3,360 | 3,380 | 3,340 | 7,000 |
| December 04, 2025 | 3,365 | 3,410 | 3,410 | 3,415 | 3,345 | 12,300 |
| December 03, 2025 | 3,400 | 3,355 | 3,355 | 3,405 | 3,355 | 9,500 |
| December 02, 2025 | 3,445 | 3,420 | 3,420 | 3,450 | 3,355 | 17,600 |
| December 01, 2025 | 3,350 | 3,445 | 3,445 | 3,480 | 3,320 | 44,200 |
| November 28, 2025 | 3,190 | 3,280 | 3,280 | 3,350 | 3,190 | 39,600 |
| November 27, 2025 | 3,085 | 3,180 | 3,180 | 3,210 | 3,075 | 13,900 |
| November 26, 2025 | 3,055 | 3,085 | 3,085 | 3,090 | 3,055 | 3,700 |
| November 25, 2025 | 3,085 | 3,055 | 3,055 | 3,085 | 3,050 | 4,500 |
| November 21, 2025 | 3,025 | 3,050 | 3,050 | 3,060 | 3,020 | 6,300 |
| November 20, 2025 | 3,050 | 3,065 | 3,065 | 3,105 | 3,050 | 9,000 |
| November 19, 2025 | 3,060 | 3,025 | 3,025 | 3,070 | 3,025 | 6,200 |
| November 18, 2025 | 3,080 | 3,060 | 3,060 | 3,090 | 3,060 | 5,500 |
| November 17, 2025 | 3,125 | 3,090 | 3,090 | 3,135 | 3,085 | 6,000 |
| November 14, 2025 | 3,155 | 3,125 | 3,125 | 3,155 | 3,120 | 4,200 |
| November 13, 2025 | 3,135 | 3,160 | 3,160 | 3,160 | 3,135 | 2,500 |
| November 12, 2025 | 3,110 | 3,135 | 3,135 | 3,135 | 3,110 | 5,100 |
| November 11, 2025 | 3,145 | 3,110 | 3,110 | 3,145 | 3,070 | 10,000 |
| November 10, 2025 | 3,125 | 3,145 | 3,145 | 3,160 | 3,125 | 4,800 |
| November 07, 2025 | 3,140 | 3,140 | 3,140 | 3,155 | 3,110 | 5,000 |
| November 06, 2025 | 3,100 | 3,130 | 3,130 | 3,160 | 3,100 | 7,100 |
| November 05, 2025 | 3,100 | 3,130 | 3,130 | 3,160 | 3,100 | 9,400 |
| November 04, 2025 | 3,105 | 3,100 | 3,100 | 3,130 | 3,075 | 9,400 |
| October 31, 2025 | 3,100 | 3,080 | 3,080 | 3,110 | 3,070 | 12,400 |
| October 30, 2025 | 3,100 | 3,080 | 3,080 | 3,110 | 3,070 | 12,800 |
| October 29, 2025 | 3,195 | 3,125 | 3,125 | 3,195 | 3,105 | 13,300 |
| October 28, 2025 | 3,235 | 3,130 | 3,130 | 3,235 | 3,115 | 27,200 |
| October 27, 2025 | 3,330 | 3,275 | 3,275 | 3,345 | 3,260 | 27,600 |
| October 24, 2025 | 3,095 | 3,300 | 3,300 | 3,350 | 3,095 | 97,400 |
| October 23, 2025 | 3,105 | 3,095 | 3,095 | 3,120 | 3,075 | 13,200 |
| October 22, 2025 | 3,080 | 3,100 | 3,100 | 3,115 | 3,080 | 4,900 |
| October 21, 2025 | 3,080 | 3,075 | 3,075 | 3,080 | 2,990 | 22,300 |
| October 20, 2025 | 3,030 | 3,045 | 3,045 | 3,045 | 3,025 | 7,600 |
| October 17, 2025 | 3,050 | 3,030 | 3,030 | 3,050 | 2,994 | 12,200 |
| October 16, 2025 | 3,035 | 3,050 | 3,050 | 3,085 | 3,035 | 5,400 |
| October 15, 2025 | 2,981 | 3,050 | 3,050 | 3,050 | 2,981 | 16,600 |