4,387.00
+182(+4.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,237 | 4,387 | 4,387 | 4,400 | 4,203 | 2.37M |
| January 13, 2026 | 4,204 | 4,205 | 4,205 | 4,297 | 4,166 | 2.24M |
| January 09, 2026 | 3,978 | 3,997 | 3,997 | 4,004 | 3,931 | 1.23M |
| January 08, 2026 | 3,984 | 3,957 | 3,957 | 4,048 | 3,936 | 2.15M |
| January 07, 2026 | 4,002 | 3,984 | 3,984 | 4,048 | 3,951 | 2.8M |
| January 06, 2026 | 3,801 | 3,959 | 3,959 | 4,008 | 3,800 | 3.13M |
| January 05, 2026 | 3,730 | 3,690 | 3,690 | 3,756 | 3,690 | 1.32M |
| December 30, 2025 | 3,642 | 3,670 | 3,670 | 3,712 | 3,610 | 1.52M |
| December 29, 2025 | 3,724 | 3,750 | 3,750 | 3,780 | 3,701 | 1.86M |
| December 26, 2025 | 3,671 | 3,654 | 3,654 | 3,714 | 3,637 | 1.09M |
| December 25, 2025 | 3,682 | 3,673 | 3,673 | 3,747 | 3,627 | 1.68M |
| December 24, 2025 | 3,578 | 3,652 | 3,652 | 3,695 | 3,546 | 2.35M |
| December 23, 2025 | 3,485 | 3,530 | 3,530 | 3,536 | 3,479 | 988,300 |
| December 22, 2025 | 3,475 | 3,505 | 3,505 | 3,550 | 3,436 | 1.49M |
| December 19, 2025 | 3,343 | 3,405 | 3,405 | 3,407 | 3,308 | 1.27M |
| December 18, 2025 | 3,332 | 3,312 | 3,312 | 3,349 | 3,287 | 1.14M |
| December 17, 2025 | 3,306 | 3,336 | 3,336 | 3,363 | 3,284 | 1.31M |
| December 16, 2025 | 3,401 | 3,303 | 3,303 | 3,404 | 3,271 | 1.33M |
| December 15, 2025 | 3,411 | 3,387 | 3,387 | 3,425 | 3,370 | 1.38M |
| December 12, 2025 | 3,360 | 3,474 | 3,474 | 3,474 | 3,327 | 1.7M |
| December 11, 2025 | 3,360 | 3,294 | 3,294 | 3,363 | 3,287 | 986,300 |
| December 10, 2025 | 3,282 | 3,342 | 3,342 | 3,379 | 3,275 | 1.8M |
| December 09, 2025 | 3,223 | 3,216 | 3,216 | 3,264 | 3,205 | 786,000 |
| December 08, 2025 | 3,270 | 3,248 | 3,248 | 3,303 | 3,215 | 1.1M |
| December 05, 2025 | 3,170 | 3,222 | 3,222 | 3,229 | 3,157 | 785,700 |
| December 04, 2025 | 3,139 | 3,189 | 3,189 | 3,220 | 3,137 | 1.39M |
| December 03, 2025 | 3,104 | 3,128 | 3,128 | 3,138 | 3,074 | 977,100 |
| December 02, 2025 | 3,174 | 3,116 | 3,116 | 3,179 | 3,104 | 1.07M |
| December 01, 2025 | 3,180 | 3,154 | 3,154 | 3,187 | 3,113 | 1.14M |
| November 28, 2025 | 3,100 | 3,131 | 3,131 | 3,153 | 3,072 | 1.06M |
| November 27, 2025 | 3,160 | 3,085 | 3,085 | 3,189 | 3,045 | 2.42M |
| November 26, 2025 | 3,110 | 3,160 | 3,160 | 3,160 | 3,096 | 1.28M |
| November 25, 2025 | 3,021 | 3,102 | 3,102 | 3,102 | 3,000 | 1.74M |
| November 21, 2025 | 2,980 | 2,992 | 2,992 | 3,014 | 2,954.5 | 1.27M |
| November 20, 2025 | 3,047 | 3,063 | 3,063 | 3,117 | 3,025 | 1.45M |
| November 19, 2025 | 3,014 | 2,997 | 2,997 | 3,034 | 2,953 | 1.17M |
| November 18, 2025 | 3,092 | 3,005 | 3,005 | 3,118 | 2,998.5 | 848,900 |
| November 17, 2025 | 3,080 | 3,123 | 3,123 | 3,165 | 3,075 | 1.12M |
| November 14, 2025 | 3,050 | 3,115 | 3,115 | 3,122 | 3,040 | 1.23M |
| November 13, 2025 | 3,050 | 3,117 | 3,117 | 3,145 | 3,022 | 1.76M |
| November 12, 2025 | 3,024 | 3,042 | 3,042 | 3,073 | 2,973 | 2.84M |
| November 11, 2025 | 2,979 | 2,973.5 | 2,973.5 | 2,981 | 2,922 | 1.46M |
| November 10, 2025 | 2,888 | 2,940.5 | 2,940.5 | 2,953 | 2,878.5 | 947,500 |
| November 07, 2025 | 2,845 | 2,867 | 2,867 | 2,873.5 | 2,826.5 | 738,500 |
| November 06, 2025 | 2,880 | 2,876 | 2,876 | 2,909.5 | 2,861 | 1M |
| November 05, 2025 | 2,870 | 2,875 | 2,875 | 2,905.5 | 2,775.5 | 1.27M |
| November 04, 2025 | 2,941 | 2,939 | 2,939 | 2,994.5 | 2,917 | 1.08M |
| October 31, 2025 | 3,020 | 2,970 | 2,970 | 3,027 | 2,942 | 1.52M |
| October 30, 2025 | 2,931 | 3,019 | 3,019 | 3,019 | 2,931 | 1.82M |
| October 29, 2025 | 2,926 | 2,954 | 2,954 | 2,962 | 2,910.5 | 1.17M |
| October 28, 2025 | 2,999 | 2,897.5 | 2,897.5 | 3,000 | 2,894 | 1.12M |
| October 27, 2025 | 3,026 | 3,041 | 3,041 | 3,051 | 3,001 | 1.44M |
| October 24, 2025 | 2,939 | 3,000 | 3,000 | 3,004 | 2,927 | 1.39M |
| October 23, 2025 | 2,872 | 2,930 | 2,930 | 2,937 | 2,854 | 1.23M |
| October 22, 2025 | 2,864 | 2,890.5 | 2,890.5 | 2,899.5 | 2,838 | 1.47M |
| October 21, 2025 | 2,948 | 2,914 | 2,914 | 2,965.5 | 2,897 | 1.32M |
| October 20, 2025 | 2,929 | 2,946.5 | 2,946.5 | 2,958 | 2,913 | 1.71M |
| October 17, 2025 | 2,890 | 2,915 | 2,915 | 2,968 | 2,884 | 1.45M |
| October 16, 2025 | 2,959.5 | 2,919 | 2,919 | 2,963 | 2,914 | 1.16M |
| October 15, 2025 | 2,874 | 2,928.5 | 2,928.5 | 2,947.5 | 2,847.5 | 1.45M |