3,545.00
+70(+2.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,470 | 3,545 | 3,545 | 3,545 | 3,470 | 27,300 |
| January 13, 2026 | 3,515 | 3,475 | 3,475 | 3,535 | 3,475 | 29,900 |
| January 09, 2026 | 3,500 | 3,485 | 3,485 | 3,515 | 3,470 | 22,500 |
| January 08, 2026 | 3,495 | 3,470 | 3,470 | 3,515 | 3,450 | 23,500 |
| January 07, 2026 | 3,440 | 3,495 | 3,495 | 3,515 | 3,440 | 21,200 |
| January 06, 2026 | 3,460 | 3,475 | 3,475 | 3,490 | 3,450 | 26,600 |
| January 05, 2026 | 3,480 | 3,440 | 3,440 | 3,495 | 3,425 | 26,400 |
| December 30, 2025 | 3,445 | 3,440 | 3,440 | 3,470 | 3,440 | 11,900 |
| December 29, 2025 | 3,400 | 3,460 | 3,460 | 3,460 | 3,400 | 22,900 |
| December 26, 2025 | 3,425 | 3,445 | 3,397.5 | 3,460 | 3,425 | 20,900 |
| December 25, 2025 | 3,400 | 3,420 | 3,420 | 3,455 | 3,400 | 15,600 |
| December 24, 2025 | 3,440 | 3,415 | 3,415 | 3,450 | 3,415 | 13,000 |
| December 23, 2025 | 3,435 | 3,440 | 3,440 | 3,445 | 3,415 | 17,000 |
| December 22, 2025 | 3,440 | 3,435 | 3,435 | 3,455 | 3,430 | 18,600 |
| December 19, 2025 | 3,385 | 3,430 | 3,430 | 3,430 | 3,385 | 37,600 |
| December 18, 2025 | 3,380 | 3,400 | 3,400 | 3,420 | 3,340 | 12,800 |
| December 17, 2025 | 3,425 | 3,380 | 3,380 | 3,430 | 3,370 | 24,000 |
| December 16, 2025 | 3,450 | 3,405 | 3,405 | 3,460 | 3,395 | 22,000 |
| December 15, 2025 | 3,430 | 3,465 | 3,465 | 3,465 | 3,400 | 21,200 |
| December 12, 2025 | 3,435 | 3,410 | 3,410 | 3,435 | 3,395 | 35,600 |
| December 11, 2025 | 3,455 | 3,380 | 3,380 | 3,455 | 3,370 | 16,400 |
| December 10, 2025 | 3,410 | 3,410 | 3,410 | 3,450 | 3,390 | 32,600 |
| December 09, 2025 | 3,425 | 3,405 | 3,405 | 3,445 | 3,400 | 19,500 |
| December 08, 2025 | 3,375 | 3,435 | 3,435 | 3,450 | 3,375 | 23,600 |
| December 05, 2025 | 3,415 | 3,350 | 3,350 | 3,435 | 3,350 | 16,100 |
| December 04, 2025 | 3,345 | 3,415 | 3,415 | 3,415 | 3,340 | 34,500 |
| December 03, 2025 | 3,355 | 3,330 | 3,330 | 3,360 | 3,330 | 18,100 |
| December 02, 2025 | 3,380 | 3,340 | 3,340 | 3,380 | 3,325 | 21,300 |
| December 01, 2025 | 3,430 | 3,380 | 3,380 | 3,440 | 3,380 | 31,400 |
| November 28, 2025 | 3,370 | 3,420 | 3,420 | 3,425 | 3,370 | 23,300 |
| November 27, 2025 | 3,355 | 3,370 | 3,370 | 3,380 | 3,335 | 22,300 |
| November 26, 2025 | 3,325 | 3,320 | 3,320 | 3,345 | 3,310 | 23,800 |
| November 25, 2025 | 3,280 | 3,285 | 3,285 | 3,310 | 3,260 | 26,900 |
| November 21, 2025 | 3,220 | 3,280 | 3,280 | 3,280 | 3,220 | 26,400 |
| November 20, 2025 | 3,165 | 3,220 | 3,220 | 3,245 | 3,165 | 39,900 |
| November 19, 2025 | 3,195 | 3,155 | 3,155 | 3,205 | 3,130 | 27,400 |
| November 18, 2025 | 3,210 | 3,165 | 3,165 | 3,210 | 3,150 | 31,400 |
| November 17, 2025 | 3,250 | 3,205 | 3,205 | 3,270 | 3,180 | 58,700 |
| November 14, 2025 | 3,290 | 3,250 | 3,250 | 3,295 | 3,235 | 20,100 |
| November 13, 2025 | 3,295 | 3,320 | 3,320 | 3,345 | 3,295 | 23,000 |
| November 12, 2025 | 3,275 | 3,270 | 3,270 | 3,315 | 3,255 | 39,400 |
| November 11, 2025 | 3,250 | 3,265 | 3,265 | 3,290 | 3,230 | 41,900 |
| November 10, 2025 | 3,215 | 3,240 | 3,240 | 3,290 | 3,195 | 64,700 |
| November 07, 2025 | 3,345 | 3,175 | 3,175 | 3,400 | 3,095 | 66,300 |
| November 06, 2025 | 3,355 | 3,385 | 3,385 | 3,420 | 3,355 | 22,200 |
| November 05, 2025 | 3,400 | 3,355 | 3,355 | 3,400 | 3,290 | 32,100 |
| November 04, 2025 | 3,425 | 3,400 | 3,400 | 3,445 | 3,380 | 49,000 |
| October 31, 2025 | 3,435 | 3,425 | 3,425 | 3,435 | 3,370 | 57,500 |
| October 30, 2025 | 3,375 | 3,410 | 3,410 | 3,430 | 3,375 | 30,500 |
| October 29, 2025 | 3,460 | 3,385 | 3,385 | 3,480 | 3,385 | 24,700 |
| October 28, 2025 | 3,520 | 3,450 | 3,450 | 3,530 | 3,450 | 42,300 |
| October 27, 2025 | 3,500 | 3,555 | 3,555 | 3,555 | 3,500 | 27,600 |
| October 24, 2025 | 3,490 | 3,485 | 3,485 | 3,500 | 3,420 | 15,400 |
| October 23, 2025 | 3,395 | 3,490 | 3,490 | 3,495 | 3,395 | 37,600 |
| October 22, 2025 | 3,475 | 3,375 | 3,375 | 3,485 | 3,375 | 64,600 |
| October 21, 2025 | 3,445 | 3,475 | 3,475 | 3,500 | 3,435 | 36,100 |
| October 20, 2025 | 3,435 | 3,430 | 3,430 | 3,445 | 3,410 | 19,800 |
| October 17, 2025 | 3,425 | 3,400 | 3,400 | 3,425 | 3,385 | 19,500 |
| October 16, 2025 | 3,425 | 3,455 | 3,455 | 3,470 | 3,420 | 36,100 |
| October 15, 2025 | 3,400 | 3,425 | 3,425 | 3,430 | 3,370 | 40,500 |