3,919.00
+21(+0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,877 | 3,919 | 3,919 | 3,935 | 3,877 | 277,800 |
| January 13, 2026 | 3,895 | 3,898 | 3,898 | 3,924 | 3,865 | 237,700 |
| January 09, 2026 | 3,861 | 3,842 | 3,842 | 3,867 | 3,796 | 252,800 |
| January 08, 2026 | 3,839 | 3,861 | 3,861 | 3,861 | 3,817 | 195,400 |
| January 07, 2026 | 3,813 | 3,861 | 3,861 | 3,876 | 3,800 | 208,500 |
| January 06, 2026 | 3,862 | 3,858 | 3,858 | 3,885 | 3,848 | 157,900 |
| January 05, 2026 | 3,809 | 3,872 | 3,872 | 3,882 | 3,808 | 216,400 |
| December 30, 2025 | 3,809 | 3,826 | 3,826 | 3,870 | 3,806 | 216,900 |
| December 29, 2025 | 3,809 | 3,809 | 3,809 | 3,830 | 3,793 | 140,900 |
| December 26, 2025 | 3,831 | 3,789 | 3,789 | 3,831 | 3,768 | 142,100 |
| December 25, 2025 | 3,836 | 3,807 | 3,807 | 3,838 | 3,765 | 181,500 |
| December 24, 2025 | 3,797 | 3,827 | 3,827 | 3,827 | 3,780 | 192,400 |
| December 23, 2025 | 3,809 | 3,800 | 3,800 | 3,814 | 3,785 | 239,500 |
| December 22, 2025 | 3,887 | 3,816 | 3,816 | 3,889 | 3,816 | 260,200 |
| December 19, 2025 | 3,840 | 3,863 | 3,863 | 3,879 | 3,823 | 562,600 |
| December 18, 2025 | 3,840 | 3,830 | 3,830 | 3,845 | 3,792 | 213,600 |
| December 17, 2025 | 3,873 | 3,791 | 3,791 | 3,877 | 3,780 | 190,600 |
| December 16, 2025 | 3,940 | 3,878 | 3,878 | 3,950 | 3,834 | 340,200 |
| December 15, 2025 | 3,881 | 3,943 | 3,943 | 3,947 | 3,863 | 237,200 |
| December 12, 2025 | 3,828 | 3,868 | 3,868 | 3,868 | 3,794 | 227,800 |
| December 11, 2025 | 3,833 | 3,789 | 3,789 | 3,837 | 3,783 | 222,700 |
| December 10, 2025 | 3,802 | 3,808 | 3,808 | 3,811 | 3,769 | 282,600 |
| December 09, 2025 | 3,813 | 3,779 | 3,779 | 3,841 | 3,770 | 306,700 |
| December 08, 2025 | 3,831 | 3,798 | 3,798 | 3,840 | 3,731 | 289,400 |
| December 05, 2025 | 3,848 | 3,836 | 3,836 | 3,874 | 3,822 | 162,100 |
| December 04, 2025 | 3,785 | 3,848 | 3,848 | 3,860 | 3,785 | 366,000 |
| December 03, 2025 | 3,763 | 3,805 | 3,805 | 3,819 | 3,747 | 332,100 |
| December 02, 2025 | 3,769 | 3,792 | 3,792 | 3,819 | 3,756 | 308,100 |
| December 01, 2025 | 3,738 | 3,782 | 3,782 | 3,828 | 3,725 | 479,400 |
| November 28, 2025 | 3,700 | 3,725 | 3,725 | 3,732 | 3,689 | 398,500 |
| November 27, 2025 | 3,641 | 3,724 | 3,724 | 3,724 | 3,631 | 839,300 |
| November 26, 2025 | 3,590 | 3,641 | 3,641 | 3,669 | 3,570 | 298,900 |
| November 25, 2025 | 3,523 | 3,590 | 3,590 | 3,590 | 3,503 | 284,500 |
| November 21, 2025 | 3,248 | 3,499 | 3,499 | 3,513 | 3,248 | 845,200 |
| November 20, 2025 | 3,484 | 3,458 | 3,458 | 3,501 | 3,452 | 337,400 |
| November 19, 2025 | 3,502 | 3,447 | 3,447 | 3,504 | 3,430 | 446,500 |
| November 18, 2025 | 3,598 | 3,501 | 3,501 | 3,607 | 3,492 | 283,500 |
| November 17, 2025 | 3,640 | 3,598 | 3,598 | 3,709 | 3,598 | 331,400 |
| November 14, 2025 | 3,700 | 3,615 | 3,615 | 3,712 | 3,611 | 300,000 |
| November 13, 2025 | 3,729 | 3,733 | 3,733 | 3,784 | 3,722 | 241,800 |
| November 12, 2025 | 3,737 | 3,745 | 3,745 | 3,762 | 3,701 | 354,600 |
| November 11, 2025 | 3,774 | 3,744 | 3,744 | 3,805 | 3,718 | 555,900 |
| November 10, 2025 | 3,695 | 3,811 | 3,811 | 3,835 | 3,663 | 917,600 |
| November 07, 2025 | 3,459 | 3,391 | 3,391 | 3,475 | 3,380 | 327,500 |
| November 06, 2025 | 3,416 | 3,444 | 3,444 | 3,468 | 3,410 | 479,100 |
| November 05, 2025 | 3,423 | 3,442 | 3,442 | 3,442 | 3,365 | 273,900 |
| November 04, 2025 | 3,431 | 3,411 | 3,411 | 3,442 | 3,362 | 431,700 |
| October 31, 2025 | 3,471 | 3,461 | 3,461 | 3,471 | 3,418 | 317,300 |
| October 30, 2025 | 3,469 | 3,427 | 3,427 | 3,482 | 3,396 | 1.5M |
| October 29, 2025 | 3,493 | 3,489 | 3,489 | 3,493 | 3,466 | 320,900 |
| October 28, 2025 | 3,503 | 3,466 | 3,466 | 3,503 | 3,466 | 445,300 |
| October 27, 2025 | 3,490 | 3,503 | 3,503 | 3,505 | 3,477 | 261,400 |
| October 24, 2025 | 3,431 | 3,454 | 3,454 | 3,459 | 3,420 | 243,700 |
| October 23, 2025 | 3,436 | 3,455 | 3,455 | 3,466 | 3,428 | 314,000 |
| October 22, 2025 | 3,400 | 3,450 | 3,450 | 3,450 | 3,387 | 497,800 |
| October 21, 2025 | 3,376 | 3,400 | 3,400 | 3,412 | 3,366 | 276,100 |
| October 20, 2025 | 3,365 | 3,375 | 3,375 | 3,376 | 3,353 | 195,800 |
| October 17, 2025 | 3,350 | 3,357 | 3,357 | 3,374 | 3,348 | 335,400 |
| October 16, 2025 | 3,358 | 3,374 | 3,374 | 3,374 | 3,337 | 288,400 |
| October 15, 2025 | 3,324 | 3,358 | 3,358 | 3,374 | 3,324 | 397,900 |