4,121.00
+62(+1.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,069 | 4,121 | 4,121 | 4,146 | 4,068 | 307,200 |
| January 13, 2026 | 4,100 | 4,059 | 4,059 | 4,100 | 4,032 | 224,500 |
| January 09, 2026 | 4,047 | 4,060 | 4,060 | 4,074 | 4,004 | 291,700 |
| January 08, 2026 | 3,993 | 4,005 | 4,005 | 4,028 | 3,990 | 312,700 |
| January 07, 2026 | 3,995 | 4,044 | 4,044 | 4,072 | 3,980 | 308,900 |
| January 06, 2026 | 4,003 | 4,033 | 4,033 | 4,038 | 3,999 | 276,300 |
| January 05, 2026 | 3,983 | 3,995 | 3,995 | 4,025 | 3,960 | 203,900 |
| December 30, 2025 | 3,986 | 3,960 | 3,960 | 3,988 | 3,960 | 130,900 |
| December 29, 2025 | 3,971 | 3,978 | 3,978 | 3,989 | 3,953 | 157,100 |
| December 26, 2025 | 3,995 | 3,970 | 3,970 | 3,995 | 3,955 | 101,300 |
| December 25, 2025 | 3,966 | 3,975 | 3,975 | 3,975 | 3,954 | 77,200 |
| December 24, 2025 | 3,990 | 3,966 | 3,966 | 3,997 | 3,954 | 143,500 |
| December 23, 2025 | 3,981 | 4,000 | 4,000 | 4,001 | 3,976 | 119,100 |
| December 22, 2025 | 4,021 | 3,993 | 3,993 | 4,030 | 3,981 | 201,700 |
| December 19, 2025 | 3,993 | 3,988 | 3,988 | 4,005 | 3,974 | 330,900 |
| December 18, 2025 | 3,978 | 3,999 | 3,999 | 4,017 | 3,961 | 217,400 |
| December 17, 2025 | 3,972 | 3,952 | 3,952 | 3,974 | 3,936 | 217,700 |
| December 16, 2025 | 4,028 | 3,960 | 3,960 | 4,051 | 3,945 | 263,700 |
| December 15, 2025 | 4,043 | 4,037 | 4,037 | 4,075 | 4,024 | 302,000 |
| December 12, 2025 | 3,992 | 4,043 | 4,043 | 4,043 | 3,957 | 407,400 |
| December 11, 2025 | 3,950 | 3,922 | 3,922 | 3,954 | 3,913 | 276,500 |
| December 10, 2025 | 3,914 | 3,923 | 3,923 | 3,946 | 3,898 | 324,600 |
| December 09, 2025 | 3,902 | 3,897 | 3,897 | 3,918 | 3,865 | 164,600 |
| December 08, 2025 | 3,887 | 3,897 | 3,897 | 3,917 | 3,860 | 241,400 |
| December 05, 2025 | 3,897 | 3,864 | 3,864 | 3,930 | 3,834 | 236,100 |
| December 04, 2025 | 3,900 | 3,919 | 3,919 | 3,939 | 3,890 | 332,900 |
| December 03, 2025 | 3,916 | 3,900 | 3,900 | 3,926 | 3,886 | 253,800 |
| December 02, 2025 | 3,931 | 3,939 | 3,939 | 3,953 | 3,914 | 325,300 |
| December 01, 2025 | 3,966 | 3,935 | 3,935 | 3,966 | 3,923 | 344,000 |
| November 28, 2025 | 4,028 | 3,978 | 3,978 | 4,028 | 3,958 | 235,900 |
| November 27, 2025 | 3,949 | 3,972 | 3,972 | 3,972 | 3,944 | 189,500 |
| November 26, 2025 | 3,866 | 3,940 | 3,940 | 3,945 | 3,865 | 407,700 |
| November 25, 2025 | 3,905 | 3,851 | 3,851 | 3,923 | 3,845 | 331,000 |
| November 21, 2025 | 3,860 | 3,923 | 3,923 | 3,928 | 3,856 | 362,700 |
| November 20, 2025 | 3,798 | 3,856 | 3,856 | 3,894 | 3,793 | 430,000 |
| November 19, 2025 | 3,758 | 3,763 | 3,763 | 3,789 | 3,737 | 382,500 |
| November 18, 2025 | 3,747 | 3,724 | 3,724 | 3,762 | 3,710 | 290,500 |
| November 17, 2025 | 3,791 | 3,744 | 3,744 | 3,796 | 3,734 | 347,300 |
| November 14, 2025 | 3,783 | 3,796 | 3,796 | 3,806 | 3,766 | 242,300 |
| November 13, 2025 | 3,791 | 3,797 | 3,797 | 3,809 | 3,782 | 191,200 |
| November 12, 2025 | 3,823 | 3,784 | 3,784 | 3,844 | 3,758 | 437,700 |
| November 11, 2025 | 3,876 | 3,837 | 3,837 | 3,891 | 3,837 | 477,700 |
| November 10, 2025 | 3,825 | 3,858 | 3,858 | 3,866 | 3,794 | 566,300 |
| November 07, 2025 | 3,726 | 3,787 | 3,787 | 3,847 | 3,721 | 797,700 |
| November 06, 2025 | 3,438 | 3,731 | 3,731 | 3,808 | 3,421 | 2.26M |
| November 05, 2025 | 3,438 | 3,731 | 3,731 | 3,808 | 3,421 | 2.26M |
| November 04, 2025 | 3,402 | 3,388 | 3,388 | 3,419 | 3,365 | 450,500 |
| October 31, 2025 | 3,475 | 3,499 | 3,499 | 3,500 | 3,468 | 438,800 |
| October 30, 2025 | 3,475 | 3,499 | 3,499 | 3,500 | 3,468 | 444,200 |
| October 29, 2025 | 3,418 | 3,412 | 3,412 | 3,440 | 3,402 | 391,700 |
| October 28, 2025 | 3,489 | 3,418 | 3,418 | 3,495 | 3,415 | 556,500 |
| October 27, 2025 | 3,491 | 3,489 | 3,489 | 3,507 | 3,461 | 291,800 |
| October 24, 2025 | 3,445 | 3,439 | 3,439 | 3,466 | 3,438 | 298,300 |
| October 23, 2025 | 3,450 | 3,464 | 3,464 | 3,470 | 3,435 | 284,900 |
| October 22, 2025 | 3,466 | 3,450 | 3,450 | 3,482 | 3,439 | 337,100 |
| October 21, 2025 | 3,406 | 3,431 | 3,431 | 3,458 | 3,400 | 461,700 |
| October 20, 2025 | 3,466 | 3,451 | 3,451 | 3,466 | 3,431 | 277,900 |
| October 17, 2025 | 3,397 | 3,411 | 3,411 | 3,427 | 3,394 | 296,600 |
| October 16, 2025 | 3,425 | 3,397 | 3,397 | 3,441 | 3,385 | 253,600 |
| October 15, 2025 | 3,410 | 3,430 | 3,430 | 3,446 | 3,410 | 361,800 |