3,915.00
+65(+1.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,860 | 3,920 | 3,920 | 3,940 | 3,855 | 478,600 |
| January 13, 2026 | 3,850 | 3,850 | 3,850 | 3,880 | 3,835 | 494,200 |
| January 09, 2026 | 3,760 | 3,795 | 3,795 | 3,835 | 3,730 | 601,000 |
| January 08, 2026 | 3,705 | 3,710 | 3,710 | 3,765 | 3,700 | 436,000 |
| January 07, 2026 | 3,715 | 3,760 | 3,760 | 3,765 | 3,705 | 477,500 |
| January 06, 2026 | 3,680 | 3,730 | 3,730 | 3,745 | 3,680 | 578,300 |
| January 05, 2026 | 3,630 | 3,640 | 3,640 | 3,665 | 3,595 | 525,000 |
| December 30, 2025 | 3,635 | 3,630 | 3,630 | 3,675 | 3,620 | 415,700 |
| December 29, 2025 | 3,590 | 3,645 | 3,645 | 3,645 | 3,580 | 406,100 |
| December 26, 2025 | 3,620 | 3,590 | 3,590 | 3,625 | 3,575 | 377,000 |
| December 25, 2025 | 3,600 | 3,625 | 3,625 | 3,625 | 3,565 | 639,400 |
| December 24, 2025 | 3,580 | 3,580 | 3,580 | 3,625 | 3,500 | 2.69M |
| December 23, 2025 | 3,595 | 3,660 | 3,660 | 3,660 | 3,590 | 545,200 |
| December 22, 2025 | 3,580 | 3,615 | 3,615 | 3,660 | 3,545 | 628,900 |
| December 19, 2025 | 3,480 | 3,515 | 3,515 | 3,525 | 3,455 | 868,000 |
| December 18, 2025 | 3,470 | 3,440 | 3,440 | 3,500 | 3,440 | 1.42M |
| December 17, 2025 | 3,470 | 3,470 | 3,470 | 3,525 | 3,420 | 1.04M |
| December 16, 2025 | 3,580 | 3,480 | 3,480 | 3,605 | 3,480 | 753,800 |
| December 15, 2025 | 3,645 | 3,675 | 3,675 | 3,700 | 3,640 | 338,400 |
| December 12, 2025 | 3,695 | 3,715 | 3,715 | 3,735 | 3,660 | 590,600 |
| December 11, 2025 | 3,740 | 3,705 | 3,705 | 3,775 | 3,690 | 525,900 |
| December 10, 2025 | 3,710 | 3,740 | 3,740 | 3,855 | 3,700 | 1.02M |
| December 09, 2025 | 3,735 | 3,725 | 3,725 | 3,790 | 3,725 | 316,600 |
| December 08, 2025 | 3,750 | 3,740 | 3,740 | 3,795 | 3,725 | 243,400 |
| December 05, 2025 | 3,850 | 3,750 | 3,750 | 3,885 | 3,750 | 335,900 |
| December 04, 2025 | 3,770 | 3,915 | 3,915 | 3,915 | 3,740 | 380,500 |
| December 03, 2025 | 3,785 | 3,785 | 3,785 | 3,835 | 3,770 | 292,600 |
| December 02, 2025 | 3,830 | 3,755 | 3,755 | 3,840 | 3,735 | 414,200 |
| December 01, 2025 | 3,785 | 3,825 | 3,825 | 3,895 | 3,775 | 575,300 |
| November 28, 2025 | 3,670 | 3,765 | 3,765 | 3,800 | 3,655 | 842,000 |
| November 27, 2025 | 3,500 | 3,530 | 3,530 | 3,530 | 3,470 | 255,200 |
| November 26, 2025 | 3,400 | 3,475 | 3,475 | 3,475 | 3,375 | 244,300 |
| November 25, 2025 | 3,445 | 3,375 | 3,375 | 3,445 | 3,360 | 327,000 |
| November 21, 2025 | 3,335 | 3,390 | 3,390 | 3,420 | 3,335 | 359,700 |
| November 20, 2025 | 3,405 | 3,375 | 3,375 | 3,410 | 3,365 | 317,100 |
| November 19, 2025 | 3,400 | 3,350 | 3,350 | 3,405 | 3,325 | 422,300 |
| November 18, 2025 | 3,450 | 3,350 | 3,350 | 3,490 | 3,350 | 470,600 |
| November 17, 2025 | 3,530 | 3,520 | 3,520 | 3,560 | 3,485 | 395,900 |
| November 14, 2025 | 3,620 | 3,530 | 3,530 | 3,630 | 3,515 | 501,400 |
| November 13, 2025 | 3,555 | 3,655 | 3,655 | 3,670 | 3,530 | 361,500 |
| November 12, 2025 | 3,585 | 3,520 | 3,520 | 3,585 | 3,500 | 268,200 |
| November 11, 2025 | 3,405 | 3,525 | 3,525 | 3,525 | 3,405 | 574,000 |
| November 10, 2025 | 3,420 | 3,365 | 3,365 | 3,455 | 3,365 | 334,600 |
| November 07, 2025 | 3,280 | 3,390 | 3,390 | 3,450 | 3,265 | 659,600 |
| November 06, 2025 | 3,450 | 3,420 | 3,420 | 3,465 | 3,410 | 303,800 |
| November 05, 2025 | 3,495 | 3,400 | 3,400 | 3,510 | 3,340 | 407,400 |
| November 04, 2025 | 3,460 | 3,485 | 3,485 | 3,510 | 3,445 | 386,700 |
| October 31, 2025 | 3,565 | 3,445 | 3,445 | 3,580 | 3,425 | 454,700 |
| October 30, 2025 | 3,535 | 3,575 | 3,575 | 3,590 | 3,520 | 249,500 |
| October 29, 2025 | 3,570 | 3,540 | 3,540 | 3,580 | 3,515 | 217,200 |
| October 28, 2025 | 3,630 | 3,575 | 3,575 | 3,630 | 3,575 | 359,500 |
| October 27, 2025 | 3,665 | 3,670 | 3,670 | 3,675 | 3,630 | 237,400 |
| October 24, 2025 | 3,600 | 3,605 | 3,605 | 3,640 | 3,580 | 172,100 |
| October 23, 2025 | 3,595 | 3,600 | 3,600 | 3,600 | 3,545 | 165,600 |
| October 22, 2025 | 3,565 | 3,605 | 3,605 | 3,610 | 3,565 | 218,700 |
| October 21, 2025 | 3,585 | 3,560 | 3,560 | 3,600 | 3,550 | 269,700 |
| October 20, 2025 | 3,530 | 3,575 | 3,575 | 3,595 | 3,515 | 340,100 |
| October 17, 2025 | 3,435 | 3,460 | 3,460 | 3,475 | 3,415 | 232,700 |
| October 16, 2025 | 3,520 | 3,460 | 3,460 | 3,545 | 3,460 | 272,100 |
| October 15, 2025 | 3,460 | 3,530 | 3,530 | 3,530 | 3,435 | 269,000 |