4,014.00
+42(+1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,961 | 3,972 | 3,972 | 4,023 | 3,942 | 204,100 |
| January 13, 2026 | 3,952 | 3,969 | 3,969 | 3,973 | 3,894 | 156,100 |
| January 09, 2026 | 3,884 | 3,887 | 3,887 | 3,895 | 3,859 | 123,100 |
| January 08, 2026 | 3,877 | 3,830 | 3,830 | 3,900 | 3,818 | 133,400 |
| January 07, 2026 | 3,855 | 3,889 | 3,889 | 3,903 | 3,836 | 142,900 |
| January 06, 2026 | 3,835 | 3,872 | 3,872 | 3,885 | 3,835 | 125,300 |
| January 05, 2026 | 3,800 | 3,835 | 3,835 | 3,862 | 3,777 | 142,800 |
| December 30, 2025 | 3,867 | 3,800 | 3,800 | 3,870 | 3,800 | 130,500 |
| December 29, 2025 | 3,853 | 3,865 | 3,865 | 3,865 | 3,833 | 79,600 |
| December 26, 2025 | 3,821 | 3,837 | 3,837 | 3,853 | 3,820 | 91,800 |
| December 25, 2025 | 3,870 | 3,845 | 3,845 | 3,870 | 3,831 | 64,700 |
| December 24, 2025 | 3,846 | 3,835 | 3,835 | 3,874 | 3,829 | 94,800 |
| December 23, 2025 | 3,829 | 3,846 | 3,846 | 3,857 | 3,798 | 180,800 |
| December 22, 2025 | 3,770 | 3,809 | 3,809 | 3,816 | 3,769 | 196,300 |
| December 19, 2025 | 3,723 | 3,748 | 3,748 | 3,760 | 3,717 | 135,800 |
| December 18, 2025 | 3,720 | 3,730 | 3,730 | 3,731 | 3,686 | 101,900 |
| December 17, 2025 | 3,705 | 3,695 | 3,695 | 3,717 | 3,674 | 127,300 |
| December 16, 2025 | 3,751 | 3,709 | 3,709 | 3,751 | 3,701 | 73,700 |
| December 15, 2025 | 3,755 | 3,768 | 3,768 | 3,789 | 3,740 | 130,400 |
| December 12, 2025 | 3,747 | 3,749 | 3,749 | 3,757 | 3,732 | 91,200 |
| December 11, 2025 | 3,770 | 3,709 | 3,709 | 3,770 | 3,697 | 81,000 |
| December 10, 2025 | 3,791 | 3,736 | 3,736 | 3,791 | 3,729 | 104,500 |
| December 09, 2025 | 3,743 | 3,760 | 3,760 | 3,760 | 3,728 | 123,100 |
| December 08, 2025 | 3,711 | 3,743 | 3,743 | 3,743 | 3,698 | 101,800 |
| December 05, 2025 | 3,694 | 3,689 | 3,689 | 3,725 | 3,676 | 117,800 |
| December 04, 2025 | 3,701 | 3,715 | 3,715 | 3,737 | 3,690 | 111,900 |
| December 03, 2025 | 3,740 | 3,701 | 3,701 | 3,747 | 3,701 | 134,600 |
| December 02, 2025 | 3,761 | 3,751 | 3,751 | 3,761 | 3,719 | 187,700 |
| December 01, 2025 | 3,850 | 3,761 | 3,761 | 3,850 | 3,757 | 124,700 |
| November 28, 2025 | 3,815 | 3,849 | 3,849 | 3,867 | 3,815 | 111,300 |
| November 27, 2025 | 3,820 | 3,836 | 3,836 | 3,844 | 3,808 | 125,100 |
| November 26, 2025 | 3,809 | 3,813 | 3,813 | 3,817 | 3,762 | 126,400 |
| November 25, 2025 | 3,788 | 3,755 | 3,755 | 3,857 | 3,748 | 129,300 |
| November 21, 2025 | 3,797 | 3,857 | 3,857 | 3,872 | 3,785 | 164,000 |
| November 20, 2025 | 3,770 | 3,772 | 3,772 | 3,788 | 3,750 | 88,700 |
| November 19, 2025 | 3,761 | 3,731 | 3,731 | 3,780 | 3,717 | 149,600 |
| November 18, 2025 | 3,801 | 3,752 | 3,752 | 3,828 | 3,749 | 137,400 |
| November 17, 2025 | 3,808 | 3,801 | 3,801 | 3,835 | 3,784 | 91,500 |
| November 14, 2025 | 3,775 | 3,804 | 3,804 | 3,804 | 3,750 | 108,400 |
| November 13, 2025 | 3,788 | 3,790 | 3,790 | 3,803 | 3,757 | 132,000 |
| November 12, 2025 | 3,730 | 3,795 | 3,795 | 3,841 | 3,710 | 340,700 |
| November 11, 2025 | 3,998 | 3,714 | 3,714 | 4,076 | 3,619 | 748,900 |
| November 10, 2025 | 3,903 | 3,946 | 3,946 | 3,967 | 3,879 | 195,600 |
| November 07, 2025 | 3,849 | 3,858 | 3,858 | 3,867 | 3,801 | 74,100 |
| November 06, 2025 | 3,882 | 3,849 | 3,849 | 3,890 | 3,844 | 84,700 |
| November 05, 2025 | 3,839 | 3,865 | 3,865 | 3,865 | 3,782 | 131,900 |
| November 04, 2025 | 3,850 | 3,838 | 3,838 | 3,901 | 3,834 | 119,000 |
| October 31, 2025 | 3,894 | 3,855 | 3,855 | 3,894 | 3,829 | 92,800 |
| October 30, 2025 | 3,849 | 3,866 | 3,866 | 3,869 | 3,805 | 134,800 |
| October 29, 2025 | 3,927 | 3,815 | 3,815 | 3,942 | 3,815 | 278,200 |
| October 28, 2025 | 4,100 | 3,899 | 3,899 | 4,101 | 3,897 | 312,200 |
| October 27, 2025 | 4,041 | 4,134 | 4,134 | 4,149 | 4,030 | 174,800 |
| October 24, 2025 | 4,066 | 4,038 | 4,038 | 4,068 | 4,029 | 117,300 |
| October 23, 2025 | 3,982 | 4,036 | 4,036 | 4,074 | 3,966 | 299,900 |
| October 22, 2025 | 3,842 | 3,984 | 3,984 | 3,991 | 3,842 | 270,100 |
| October 21, 2025 | 3,816 | 3,838 | 3,838 | 3,856 | 3,800 | 168,200 |
| October 20, 2025 | 3,819 | 3,807 | 3,807 | 3,825 | 3,792 | 96,100 |
| October 17, 2025 | 3,750 | 3,767 | 3,767 | 3,773 | 3,733 | 134,600 |
| October 16, 2025 | 3,796 | 3,763 | 3,763 | 3,818 | 3,763 | 99,200 |
| October 15, 2025 | 3,747 | 3,753 | 3,753 | 3,758 | 3,726 | 92,800 |