4,105.00
-20(-0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 4,115 | 4,105 | 4,105 | 4,115 | 4,065 | 55,500 |
| January 16, 2026 | 4,095 | 4,125 | 4,125 | 4,125 | 4,075 | 57,000 |
| January 15, 2026 | 4,060 | 4,080 | 4,080 | 4,105 | 4,060 | 123,500 |
| January 14, 2026 | 4,015 | 4,035 | 4,035 | 4,050 | 4,015 | 78,000 |
| January 13, 2026 | 4,010 | 4,010 | 4,010 | 4,020 | 3,975 | 95,000 |
| January 09, 2026 | 4,030 | 3,980 | 3,980 | 4,040 | 3,975 | 68,300 |
| January 08, 2026 | 3,995 | 3,995 | 3,995 | 4,005 | 3,975 | 92,500 |
| January 07, 2026 | 3,970 | 3,995 | 3,995 | 4,000 | 3,945 | 51,600 |
| January 06, 2026 | 3,940 | 3,965 | 3,965 | 3,965 | 3,925 | 89,400 |
| January 05, 2026 | 3,920 | 3,925 | 3,925 | 3,945 | 3,905 | 79,400 |
| December 30, 2025 | 3,910 | 3,925 | 3,925 | 3,945 | 3,885 | 64,900 |
| December 29, 2025 | 3,895 | 3,920 | 3,920 | 3,920 | 3,880 | 82,800 |
| December 26, 2025 | 3,905 | 3,880 | 3,880 | 3,905 | 3,860 | 54,700 |
| December 25, 2025 | 3,875 | 3,895 | 3,895 | 3,895 | 3,870 | 45,800 |
| December 24, 2025 | 3,880 | 3,870 | 3,870 | 3,890 | 3,855 | 59,600 |
| December 23, 2025 | 3,855 | 3,880 | 3,880 | 3,885 | 3,855 | 65,900 |
| December 22, 2025 | 3,875 | 3,850 | 3,850 | 3,875 | 3,840 | 74,700 |
| December 19, 2025 | 3,840 | 3,850 | 3,850 | 3,870 | 3,840 | 94,700 |
| December 18, 2025 | 3,825 | 3,850 | 3,850 | 3,870 | 3,825 | 65,400 |
| December 17, 2025 | 3,830 | 3,820 | 3,820 | 3,840 | 3,810 | 59,600 |
| December 16, 2025 | 3,870 | 3,830 | 3,830 | 3,880 | 3,830 | 55,500 |
| December 15, 2025 | 3,860 | 3,890 | 3,890 | 3,890 | 3,835 | 55,300 |
| December 12, 2025 | 3,865 | 3,855 | 3,855 | 3,885 | 3,855 | 56,900 |
| December 11, 2025 | 3,895 | 3,840 | 3,840 | 3,900 | 3,840 | 55,000 |
| December 10, 2025 | 3,840 | 3,880 | 3,880 | 3,890 | 3,840 | 59,600 |
| December 09, 2025 | 3,840 | 3,835 | 3,835 | 3,850 | 3,820 | 51,300 |
| December 08, 2025 | 3,855 | 3,835 | 3,835 | 3,860 | 3,825 | 62,800 |
| December 05, 2025 | 3,855 | 3,845 | 3,845 | 3,870 | 3,825 | 59,200 |
| December 04, 2025 | 3,810 | 3,865 | 3,865 | 3,880 | 3,810 | 65,700 |
| December 03, 2025 | 3,830 | 3,810 | 3,810 | 3,850 | 3,810 | 80,800 |
| December 02, 2025 | 3,860 | 3,845 | 3,845 | 3,865 | 3,830 | 68,200 |
| December 01, 2025 | 3,910 | 3,860 | 3,860 | 3,910 | 3,850 | 74,300 |
| November 28, 2025 | 3,845 | 3,925 | 3,925 | 3,925 | 3,845 | 144,800 |
| November 27, 2025 | 3,835 | 3,845 | 3,845 | 3,845 | 3,810 | 59,000 |
| November 26, 2025 | 3,835 | 3,825 | 3,825 | 3,845 | 3,805 | 99,900 |
| November 25, 2025 | 3,800 | 3,830 | 3,830 | 3,830 | 3,790 | 102,000 |
| November 21, 2025 | 3,730 | 3,795 | 3,795 | 3,795 | 3,730 | 164,300 |
| November 20, 2025 | 3,730 | 3,730 | 3,730 | 3,760 | 3,715 | 74,700 |
| November 19, 2025 | 3,720 | 3,695 | 3,695 | 3,735 | 3,695 | 66,900 |
| November 18, 2025 | 3,725 | 3,720 | 3,720 | 3,740 | 3,705 | 70,700 |
| November 17, 2025 | 3,745 | 3,725 | 3,725 | 3,765 | 3,720 | 64,300 |
| November 14, 2025 | 3,730 | 3,745 | 3,745 | 3,765 | 3,720 | 87,800 |
| November 13, 2025 | 3,750 | 3,730 | 3,730 | 3,775 | 3,730 | 79,300 |
| November 12, 2025 | 3,720 | 3,730 | 3,730 | 3,745 | 3,695 | 74,800 |
| November 11, 2025 | 3,715 | 3,695 | 3,695 | 3,740 | 3,685 | 83,200 |
| November 10, 2025 | 3,730 | 3,715 | 3,715 | 3,800 | 3,700 | 171,800 |
| November 07, 2025 | 3,695 | 3,715 | 3,715 | 3,715 | 3,690 | 33,700 |
| November 06, 2025 | 3,695 | 3,705 | 3,705 | 3,730 | 3,695 | 48,200 |
| November 05, 2025 | 3,710 | 3,700 | 3,700 | 3,720 | 3,650 | 57,000 |
| November 04, 2025 | 3,695 | 3,710 | 3,710 | 3,735 | 3,695 | 57,200 |
| October 31, 2025 | 3,670 | 3,715 | 3,715 | 3,715 | 3,655 | 82,600 |
| October 30, 2025 | 3,625 | 3,660 | 3,660 | 3,660 | 3,625 | 187,800 |
| October 29, 2025 | 3,700 | 3,630 | 3,630 | 3,700 | 3,630 | 79,200 |
| October 28, 2025 | 3,760 | 3,705 | 3,705 | 3,760 | 3,690 | 111,300 |
| October 27, 2025 | 3,750 | 3,770 | 3,770 | 3,770 | 3,740 | 56,200 |
| October 24, 2025 | 3,735 | 3,740 | 3,740 | 3,755 | 3,725 | 38,400 |
| October 23, 2025 | 3,725 | 3,735 | 3,735 | 3,755 | 3,710 | 57,200 |
| October 22, 2025 | 3,700 | 3,740 | 3,740 | 3,740 | 3,690 | 128,700 |
| October 21, 2025 | 3,695 | 3,680 | 3,680 | 3,710 | 3,675 | 42,800 |
| October 20, 2025 | 3,690 | 3,705 | 3,705 | 3,705 | 3,680 | 35,300 |