3,494.00
+14(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,472 | 3,494 | 3,494 | 3,505 | 3,460 | 4M |
| January 13, 2026 | 3,516 | 3,480 | 3,480 | 3,526 | 3,480 | 5.22M |
| January 09, 2026 | 3,455 | 3,476 | 3,476 | 3,485 | 3,445 | 4.12M |
| January 08, 2026 | 3,506 | 3,459 | 3,459 | 3,513 | 3,456 | 4.71M |
| January 07, 2026 | 3,507 | 3,549 | 3,549 | 3,563 | 3,493 | 3.78M |
| January 06, 2026 | 3,520 | 3,551 | 3,551 | 3,557 | 3,516 | 3.34M |
| January 05, 2026 | 3,559 | 3,530 | 3,530 | 3,569 | 3,513 | 3.16M |
| December 30, 2025 | 3,556 | 3,514 | 3,514 | 3,559 | 3,514 | 2.54M |
| December 29, 2025 | 3,542 | 3,554 | 3,554 | 3,577 | 3,513 | 2.46M |
| December 26, 2025 | 3,622.5 | 3,600 | 3,485 | 3,623.5 | 3,592.5 | 2.29M |
| December 25, 2025 | 3,599.5 | 3,597 | 3,482.11 | 3,600.5 | 3,566.5 | 1.28M |
| December 24, 2025 | 3,589 | 3,563 | 3,449.2 | 3,596.5 | 3,563 | 2.36M |
| December 23, 2025 | 3,567.5 | 3,585 | 3,470.5 | 3,609 | 3,567.5 | 2.23M |
| December 22, 2025 | 3,629 | 3,590.5 | 3,475.82 | 3,630.5 | 3,590.5 | 2.34M |
| December 19, 2025 | 3,624.5 | 3,592 | 3,477.27 | 3,634 | 3,586 | 5.34M |
| December 18, 2025 | 3,621 | 3,581 | 3,466.62 | 3,621 | 3,570.5 | 3.17M |
| December 17, 2025 | 3,618 | 3,580.5 | 3,466.14 | 3,627 | 3,577.5 | 3.17M |
| December 16, 2025 | 3,701.5 | 3,631.5 | 3,515.51 | 3,705 | 3,631.5 | 4.08M |
| December 15, 2025 | 3,655 | 3,681 | 3,563.43 | 3,696 | 3,654 | 2.85M |
| December 12, 2025 | 3,606 | 3,654 | 3,537.29 | 3,654 | 3,603.5 | 4.19M |
| December 11, 2025 | 3,624.5 | 3,586 | 3,471.46 | 3,629 | 3,582 | 2.5M |
| December 10, 2025 | 3,592.5 | 3,614 | 3,498.57 | 3,638 | 3,586 | 3.89M |
| December 09, 2025 | 3,550 | 3,550.5 | 3,437.1 | 3,584 | 3,545 | 3.05M |
| December 08, 2025 | 3,516 | 3,540 | 3,426.93 | 3,540 | 3,499 | 3.54M |
| December 05, 2025 | 3,560 | 3,500 | 3,388.21 | 3,578 | 3,500 | 6.87M |
| December 04, 2025 | 3,628 | 3,672 | 3,554.72 | 3,689 | 3,625 | 3.23M |
| December 03, 2025 | 3,683.5 | 3,658 | 3,541.16 | 3,725 | 3,658 | 3.64M |
| December 02, 2025 | 3,611 | 3,649 | 3,532.45 | 3,655 | 3,597.5 | 2.8M |
| December 01, 2025 | 3,657.5 | 3,598.5 | 3,483.56 | 3,667.5 | 3,598.5 | 3.22M |
| November 28, 2025 | 3,643.5 | 3,661.5 | 3,544.55 | 3,668 | 3,625.5 | 2.53M |
| November 27, 2025 | 3,609 | 3,643.5 | 3,527.13 | 3,655 | 3,606.5 | 2.96M |
| November 26, 2025 | 3,625 | 3,645 | 3,528.58 | 3,664.5 | 3,602.5 | 4.18M |
| November 25, 2025 | 3,635 | 3,594 | 3,479.21 | 3,642 | 3,591 | 3.5M |
| November 21, 2025 | 3,550 | 3,611 | 3,495.66 | 3,621 | 3,537 | 6.88M |
| November 20, 2025 | 3,607.5 | 3,552 | 3,438.55 | 3,633.5 | 3,551.5 | 3.3M |
| November 19, 2025 | 3,579.5 | 3,568.5 | 3,454.52 | 3,608 | 3,552 | 3.79M |
| November 18, 2025 | 3,652.5 | 3,553.5 | 3,440 | 3,666.5 | 3,538.5 | 4.05M |
| November 17, 2025 | 3,599 | 3,629 | 3,513.09 | 3,645 | 3,597.5 | 3.81M |
| November 14, 2025 | 3,625 | 3,657 | 3,540.2 | 3,665 | 3,580.5 | 4.25M |
| November 13, 2025 | 3,587.5 | 3,625 | 3,509.22 | 3,625 | 3,498 | 5.3M |
| November 12, 2025 | 3,504 | 3,605 | 3,489.86 | 3,640 | 3,445.5 | 9.33M |
| November 11, 2025 | 3,461.5 | 3,491 | 3,379.5 | 3,497 | 3,460 | 3.46M |
| November 10, 2025 | 3,443.5 | 3,458 | 3,347.55 | 3,471.5 | 3,441 | 3.24M |
| November 07, 2025 | 3,403.5 | 3,431.5 | 3,321.9 | 3,439 | 3,390 | 3.19M |
| November 06, 2025 | 3,479 | 3,403.5 | 3,294.79 | 3,498 | 3,403.5 | 5.13M |
| November 05, 2025 | 3,450.5 | 3,455 | 3,344.65 | 3,475 | 3,414 | 5.06M |
| November 04, 2025 | 3,410 | 3,450.5 | 3,340.29 | 3,477 | 3,401 | 4.72M |
| October 31, 2025 | 3,375.5 | 3,382 | 3,273.98 | 3,398.5 | 3,355.5 | 4.12M |
| October 30, 2025 | 3,359 | 3,372 | 3,264.3 | 3,386 | 3,335.5 | 4.14M |
| October 29, 2025 | 3,375 | 3,359 | 3,251.71 | 3,394 | 3,352.5 | 3.51M |
| October 28, 2025 | 3,417.5 | 3,375 | 3,267.2 | 3,425.5 | 3,375 | 3.39M |
| October 27, 2025 | 3,416.5 | 3,422.5 | 3,313.19 | 3,440 | 3,402.5 | 3.68M |
| October 24, 2025 | 3,420 | 3,385.5 | 3,277.37 | 3,435 | 3,378 | 3.46M |
| October 23, 2025 | 3,365 | 3,392.5 | 3,284.14 | 3,392.5 | 3,336 | 3.85M |
| October 22, 2025 | 3,375 | 3,381 | 3,273.01 | 3,400 | 3,367.5 | 4.08M |
| October 21, 2025 | 3,385.5 | 3,366.5 | 3,258.97 | 3,403 | 3,360 | 3.54M |
| October 20, 2025 | 3,308 | 3,352.5 | 3,245.42 | 3,360 | 3,291.5 | 4.3M |
| October 17, 2025 | 3,263 | 3,258 | 3,153.94 | 3,287.5 | 3,251 | 4.66M |
| October 16, 2025 | 3,275.5 | 3,281 | 3,176.2 | 3,308.5 | 3,255.5 | 5.17M |
| October 15, 2025 | 3,241 | 3,240.5 | 3,137 | 3,279 | 3,215.5 | 9.76M |