3,220.00
+130(+4.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,070 | 3,220 | 3,220 | 3,290 | 3,055 | 1.36M |
| January 13, 2026 | 3,130 | 3,090 | 3,090 | 3,150 | 2,994 | 1.06M |
| January 09, 2026 | 3,040 | 3,025 | 3,025 | 3,055 | 2,933 | 734,600 |
| January 08, 2026 | 2,995 | 2,990 | 2,990 | 3,115 | 2,979 | 1.08M |
| January 07, 2026 | 2,995 | 2,975 | 2,975 | 3,080 | 2,964 | 813,700 |
| January 06, 2026 | 3,060 | 3,030 | 3,030 | 3,070 | 2,961 | 1.13M |
| January 05, 2026 | 3,020 | 3,025 | 3,025 | 3,055 | 2,945 | 1.4M |
| December 30, 2025 | 2,985 | 2,979 | 2,979 | 3,025 | 2,941 | 1.04M |
| December 29, 2025 | 3,120 | 3,055 | 3,055 | 3,165 | 3,025 | 1.16M |
| December 26, 2025 | 3,250 | 3,105 | 3,105 | 3,300 | 3,080 | 3.17M |
| December 25, 2025 | 2,971 | 3,200 | 3,200 | 3,200 | 2,956 | 3.11M |
| December 24, 2025 | 2,828 | 2,921 | 2,921 | 2,987 | 2,813 | 2M |
| December 23, 2025 | 2,810 | 2,795 | 2,795 | 2,840 | 2,767 | 991,200 |
| December 22, 2025 | 2,809 | 2,792 | 2,792 | 2,864 | 2,748 | 2.05M |
| December 19, 2025 | 2,604 | 2,609 | 2,609 | 2,647 | 2,604 | 621,200 |
| December 18, 2025 | 2,519 | 2,568 | 2,568 | 2,639 | 2,518 | 847,200 |
| December 17, 2025 | 2,570 | 2,543 | 2,543 | 2,597 | 2,539 | 618,300 |
| December 16, 2025 | 2,600 | 2,587 | 2,587 | 2,635 | 2,564 | 638,500 |
| December 15, 2025 | 2,589 | 2,636 | 2,636 | 2,657 | 2,556 | 781,500 |
| December 12, 2025 | 2,712 | 2,689 | 2,689 | 2,715 | 2,659 | 507,900 |
| December 11, 2025 | 2,738 | 2,670 | 2,670 | 2,757 | 2,662 | 748,900 |
| December 10, 2025 | 2,860 | 2,757 | 2,757 | 2,875 | 2,741 | 1.01M |
| December 09, 2025 | 2,966 | 2,886 | 2,886 | 2,966 | 2,858 | 1.01M |
| December 08, 2025 | 2,975 | 2,984 | 2,984 | 2,999 | 2,935 | 420,000 |
| December 05, 2025 | 2,921 | 2,975 | 2,975 | 2,988 | 2,921 | 439,600 |
| December 04, 2025 | 2,938 | 2,946 | 2,946 | 2,968 | 2,923 | 455,600 |
| December 03, 2025 | 2,922 | 2,927 | 2,927 | 2,975 | 2,913 | 495,300 |
| December 02, 2025 | 3,005 | 2,901 | 2,901 | 3,020 | 2,901 | 539,400 |
| December 01, 2025 | 3,090 | 3,000 | 3,000 | 3,100 | 2,984 | 469,800 |
| November 28, 2025 | 3,135 | 3,120 | 3,120 | 3,155 | 3,065 | 478,900 |
| November 27, 2025 | 3,040 | 3,150 | 3,150 | 3,175 | 3,025 | 600,500 |
| November 26, 2025 | 2,969 | 3,015 | 3,015 | 3,040 | 2,960 | 452,200 |
| November 25, 2025 | 3,075 | 2,931 | 2,931 | 3,075 | 2,920 | 889,000 |
| November 21, 2025 | 3,015 | 2,998 | 2,998 | 3,075 | 2,955 | 852,600 |
| November 20, 2025 | 3,250 | 3,170 | 3,170 | 3,270 | 3,140 | 902,700 |
| November 19, 2025 | 3,100 | 3,005 | 3,005 | 3,135 | 2,980 | 1.11M |
| November 18, 2025 | 3,380 | 3,135 | 3,135 | 3,390 | 3,125 | 940,400 |
| November 17, 2025 | 3,625 | 3,440 | 3,440 | 3,665 | 3,400 | 1.05M |
| November 14, 2025 | 3,585 | 3,555 | 3,555 | 3,650 | 3,520 | 800,900 |
| November 13, 2025 | 3,750 | 3,715 | 3,715 | 3,785 | 3,705 | 441,900 |
| November 12, 2025 | 3,720 | 3,820 | 3,820 | 3,820 | 3,700 | 535,200 |
| November 11, 2025 | 3,930 | 3,835 | 3,835 | 3,975 | 3,800 | 526,100 |
| November 10, 2025 | 3,810 | 3,925 | 3,925 | 3,990 | 3,785 | 942,300 |
| November 07, 2025 | 3,730 | 3,740 | 3,740 | 3,760 | 3,670 | 695,600 |
| November 06, 2025 | 3,945 | 3,900 | 3,900 | 3,960 | 3,770 | 954,900 |
| November 05, 2025 | 3,905 | 3,805 | 3,805 | 3,930 | 3,645 | 1.18M |
| November 04, 2025 | 3,945 | 4,100 | 4,100 | 4,155 | 3,915 | 1.15M |
| October 31, 2025 | 3,865 | 3,945 | 3,945 | 3,950 | 3,845 | 695,200 |
| October 30, 2025 | 3,915 | 3,915 | 3,915 | 4,060 | 3,860 | 1.24M |
| October 29, 2025 | 3,890 | 3,890 | 3,890 | 3,930 | 3,855 | 564,100 |
| October 28, 2025 | 3,915 | 3,840 | 3,840 | 3,915 | 3,815 | 488,700 |
| October 27, 2025 | 3,885 | 3,875 | 3,875 | 3,925 | 3,830 | 764,800 |
| October 24, 2025 | 3,780 | 3,815 | 3,815 | 3,920 | 3,780 | 1.02M |
| October 23, 2025 | 3,675 | 3,765 | 3,765 | 3,810 | 3,665 | 914,400 |
| October 22, 2025 | 3,750 | 3,700 | 3,700 | 3,755 | 3,640 | 526,500 |
| October 21, 2025 | 3,845 | 3,715 | 3,715 | 3,860 | 3,660 | 720,400 |
| October 20, 2025 | 3,800 | 3,795 | 3,795 | 3,810 | 3,695 | 745,000 |
| October 17, 2025 | 3,700 | 3,660 | 3,660 | 3,735 | 3,600 | 931,900 |
| October 16, 2025 | 3,500 | 3,700 | 3,700 | 3,715 | 3,485 | 1.51M |
| October 15, 2025 | 3,240 | 3,430 | 3,430 | 3,450 | 3,235 | 666,700 |