3,231.00
+45(+1.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,186 | 3,231 | 3,231 | 3,276 | 3,177 | 384,800 |
| January 13, 2026 | 3,200 | 3,186 | 3,186 | 3,224 | 3,160 | 415,200 |
| January 09, 2026 | 3,167 | 3,173 | 3,173 | 3,214 | 3,158 | 261,800 |
| January 08, 2026 | 3,160 | 3,162 | 3,162 | 3,204 | 3,144 | 388,600 |
| January 07, 2026 | 3,110 | 3,166 | 3,166 | 3,213 | 3,097 | 545,200 |
| January 06, 2026 | 3,121 | 3,111 | 3,111 | 3,124 | 3,081 | 542,800 |
| January 05, 2026 | 3,050 | 3,120 | 3,120 | 3,145 | 3,049 | 493,100 |
| December 30, 2025 | 3,054 | 3,067 | 3,067 | 3,090 | 3,039 | 221,900 |
| December 29, 2025 | 3,005 | 3,033 | 3,033 | 3,084 | 3,005 | 508,000 |
| December 26, 2025 | 2,970 | 2,931.5 | 2,931.5 | 2,976.5 | 2,921 | 211,300 |
| December 25, 2025 | 2,950.5 | 2,959.5 | 2,959.5 | 2,971 | 2,943.5 | 163,800 |
| December 24, 2025 | 2,963.5 | 2,947.5 | 2,947.5 | 2,965 | 2,937 | 241,500 |
| December 23, 2025 | 2,934 | 2,967.5 | 2,967.5 | 2,979.5 | 2,928.5 | 254,400 |
| December 22, 2025 | 2,970 | 2,943.5 | 2,943.5 | 2,970 | 2,924 | 319,000 |
| December 19, 2025 | 2,960 | 2,937 | 2,937 | 2,979 | 2,916 | 572,300 |
| December 18, 2025 | 2,932 | 2,964.5 | 2,964.5 | 2,965 | 2,914.5 | 284,100 |
| December 17, 2025 | 2,940 | 2,932.5 | 2,932.5 | 2,949 | 2,913 | 342,700 |
| December 16, 2025 | 3,012 | 2,951 | 2,951 | 3,020 | 2,951 | 536,100 |
| December 15, 2025 | 3,061 | 3,033 | 3,033 | 3,071 | 3,016 | 474,700 |
| December 12, 2025 | 3,021 | 3,064 | 3,064 | 3,072 | 3,003 | 371,500 |
| December 11, 2025 | 3,080 | 3,014 | 3,014 | 3,093 | 3,014 | 204,400 |
| December 10, 2025 | 3,043 | 3,073 | 3,073 | 3,074 | 3,033 | 267,300 |
| December 09, 2025 | 3,104 | 3,011 | 3,011 | 3,113 | 3,010 | 502,600 |
| December 08, 2025 | 3,073 | 3,134 | 3,134 | 3,142 | 3,054 | 351,000 |
| December 05, 2025 | 3,051 | 3,048 | 3,048 | 3,082 | 3,048 | 270,300 |
| December 04, 2025 | 3,009 | 3,075 | 3,075 | 3,079 | 3,009 | 316,000 |
| December 03, 2025 | 3,041 | 3,007 | 3,007 | 3,069 | 2,997.5 | 247,900 |
| December 02, 2025 | 3,000 | 3,050 | 3,050 | 3,056 | 2,977.5 | 482,400 |
| December 01, 2025 | 3,079 | 3,025 | 3,025 | 3,105 | 3,025 | 343,500 |
| November 28, 2025 | 3,055 | 3,065 | 3,065 | 3,079 | 3,037 | 234,900 |
| November 27, 2025 | 3,040 | 3,058 | 3,058 | 3,058 | 3,033 | 278,800 |
| November 26, 2025 | 3,050 | 3,033 | 3,033 | 3,070 | 3,023 | 423,400 |
| November 25, 2025 | 3,050 | 3,030 | 3,030 | 3,050 | 3,000 | 227,100 |
| November 21, 2025 | 3,000 | 3,006 | 3,006 | 3,039 | 2,981.5 | 397,300 |
| November 20, 2025 | 3,053 | 3,027 | 3,027 | 3,053 | 3,011 | 299,400 |
| November 19, 2025 | 3,084 | 2,990 | 2,990 | 3,094 | 2,985 | 371,700 |
| November 18, 2025 | 3,078 | 3,072 | 3,072 | 3,118 | 3,064 | 469,600 |
| November 17, 2025 | 3,140 | 3,095 | 3,095 | 3,148 | 3,063 | 402,500 |
| November 14, 2025 | 3,125 | 3,156 | 3,156 | 3,221 | 3,116 | 753,700 |
| November 13, 2025 | 3,220 | 3,178 | 3,178 | 3,226 | 3,163 | 544,100 |
| November 12, 2025 | 3,205 | 3,161 | 3,161 | 3,220 | 3,161 | 790,600 |
| November 11, 2025 | 3,139 | 3,135 | 3,135 | 3,139 | 3,093 | 350,000 |
| November 10, 2025 | 3,070 | 3,120 | 3,120 | 3,120 | 3,047 | 455,000 |
| November 07, 2025 | 3,044 | 3,042 | 3,042 | 3,066 | 3,022 | 348,900 |
| November 06, 2025 | 3,019 | 3,078 | 3,078 | 3,086 | 3,008 | 444,200 |
| November 05, 2025 | 2,990 | 2,995 | 2,995 | 3,009 | 2,918 | 459,700 |
| November 04, 2025 | 2,992 | 3,043 | 3,043 | 3,074 | 2,981.5 | 479,800 |
| October 31, 2025 | 2,999 | 2,991.5 | 2,991.5 | 3,012 | 2,978.5 | 267,900 |
| October 30, 2025 | 2,948 | 2,982 | 2,982 | 2,989 | 2,948 | 296,600 |
| October 29, 2025 | 3,009 | 2,948 | 2,948 | 3,010 | 2,937 | 372,500 |
| October 28, 2025 | 3,127 | 3,005 | 3,005 | 3,130 | 3,005 | 369,100 |
| October 27, 2025 | 3,120 | 3,126 | 3,126 | 3,149 | 3,104 | 328,100 |
| October 24, 2025 | 3,059 | 3,079 | 3,079 | 3,080 | 3,045 | 396,700 |
| October 23, 2025 | 3,058 | 3,067 | 3,067 | 3,079 | 3,040 | 362,200 |
| October 22, 2025 | 3,057 | 3,067 | 3,067 | 3,085 | 3,043 | 447,500 |
| October 21, 2025 | 3,020 | 3,049 | 3,049 | 3,074 | 3,011 | 479,800 |
| October 20, 2025 | 2,955 | 3,023 | 3,023 | 3,023 | 2,955 | 559,900 |
| October 17, 2025 | 2,920 | 2,920 | 2,920 | 2,948.5 | 2,898.5 | 357,200 |
| October 16, 2025 | 2,922 | 2,920 | 2,920 | 2,937 | 2,895.5 | 309,300 |
| October 15, 2025 | 2,808.5 | 2,895 | 2,895 | 2,901.5 | 2,808.5 | 579,300 |