4,657.00
+65(+1.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,600 | 4,657 | 4,657 | 4,657 | 4,551 | 4.01M |
| January 13, 2026 | 4,620 | 4,592 | 4,592 | 4,655 | 4,509 | 4.84M |
| January 09, 2026 | 4,268 | 4,410 | 4,410 | 4,410 | 4,231 | 5.25M |
| January 08, 2026 | 4,330 | 4,400 | 4,400 | 4,418 | 4,311 | 6.03M |
| January 07, 2026 | 4,096 | 4,326 | 4,326 | 4,332 | 4,075 | 5.98M |
| January 06, 2026 | 3,920 | 4,050 | 4,050 | 4,058 | 3,904 | 3.46M |
| January 05, 2026 | 3,850 | 3,886 | 3,886 | 3,929 | 3,807 | 4.22M |
| December 30, 2025 | 3,680 | 3,684 | 3,684 | 3,730 | 3,663 | 1.93M |
| December 29, 2025 | 3,678 | 3,710 | 3,710 | 3,740 | 3,668 | 2.13M |
| December 26, 2025 | 3,725 | 3,668 | 3,640 | 3,730 | 3,648 | 1.29M |
| December 25, 2025 | 3,687 | 3,691 | 3,691 | 3,691 | 3,629 | 1.2M |
| December 24, 2025 | 3,667 | 3,698 | 3,698 | 3,723 | 3,646 | 2.31M |
| December 23, 2025 | 3,641 | 3,626 | 3,626 | 3,668 | 3,584 | 2.51M |
| December 22, 2025 | 3,668 | 3,679 | 3,679 | 3,679 | 3,544 | 3.64M |
| December 19, 2025 | 3,605 | 3,593 | 3,593 | 3,645 | 3,593 | 2.93M |
| December 18, 2025 | 3,598 | 3,566 | 3,566 | 3,644 | 3,538 | 2.56M |
| December 17, 2025 | 3,709 | 3,672 | 3,672 | 3,738 | 3,653 | 2.36M |
| December 16, 2025 | 3,770 | 3,704 | 3,704 | 3,797 | 3,702 | 2.16M |
| December 15, 2025 | 3,804 | 3,774 | 3,774 | 3,889 | 3,742 | 3.88M |
| December 12, 2025 | 4,101 | 3,938 | 3,938 | 4,102 | 3,938 | 3.54M |
| December 11, 2025 | 4,100 | 4,034 | 4,034 | 4,138 | 3,979 | 3.59M |
| December 10, 2025 | 3,897 | 3,942 | 3,942 | 3,961 | 3,857 | 2.1M |
| December 09, 2025 | 3,957 | 3,897 | 3,897 | 3,997 | 3,887 | 1.91M |
| December 08, 2025 | 3,845 | 3,931 | 3,931 | 3,957 | 3,803 | 2.28M |
| December 05, 2025 | 3,800 | 3,822 | 3,822 | 3,884 | 3,790 | 3.46M |
| December 04, 2025 | 4,017 | 3,892 | 3,892 | 4,018 | 3,882 | 2.84M |
| December 03, 2025 | 3,850 | 4,018 | 4,018 | 4,066 | 3,818 | 4.15M |
| December 02, 2025 | 3,957 | 3,767 | 3,767 | 3,957 | 3,767 | 3.94M |
| December 01, 2025 | 4,058 | 3,887 | 3,887 | 4,088 | 3,864 | 4.17M |
| November 28, 2025 | 4,035 | 4,088 | 4,088 | 4,090 | 3,983 | 2.97M |
| November 27, 2025 | 4,033 | 4,035 | 4,035 | 4,057 | 3,926 | 3.37M |
| November 26, 2025 | 3,887 | 3,985 | 3,985 | 4,010 | 3,833 | 4.46M |
| November 25, 2025 | 3,988 | 3,781 | 3,781 | 4,066 | 3,743 | 6.01M |
| November 21, 2025 | 3,641 | 3,768 | 3,768 | 3,804 | 3,641 | 32.09M |
| November 20, 2025 | 4,059 | 3,862 | 3,862 | 4,066 | 3,820 | 6.47M |
| November 19, 2025 | 3,918 | 3,794 | 3,794 | 3,925 | 3,616 | 6.81M |
| November 18, 2025 | 4,040 | 3,910 | 3,910 | 4,174 | 3,864 | 6.37M |
| November 17, 2025 | 3,953 | 4,041 | 4,041 | 4,192 | 3,795 | 6.96M |
| November 14, 2025 | 4,089 | 3,926 | 3,926 | 4,168 | 3,843 | 13.46M |
| November 13, 2025 | 4,486 | 4,543 | 4,543 | 4,590 | 4,391 | 4.25M |
| November 12, 2025 | 4,405 | 4,416 | 4,416 | 4,490 | 4,375 | 2.9M |
| November 11, 2025 | 4,547 | 4,426 | 4,426 | 4,568 | 4,400 | 2.73M |
| November 10, 2025 | 4,340 | 4,491 | 4,491 | 4,517 | 4,328 | 3.91M |
| November 07, 2025 | 4,259 | 4,329 | 4,329 | 4,365 | 4,240 | 3.29M |
| November 06, 2025 | 4,141 | 4,399 | 4,399 | 4,513 | 4,046 | 6.23M |
| November 05, 2025 | 4,103 | 4,079 | 4,079 | 4,132 | 3,874 | 3.29M |
| November 04, 2025 | 4,134 | 4,173 | 4,173 | 4,210 | 4,104 | 2.97M |
| October 31, 2025 | 4,026 | 4,131 | 4,131 | 4,154 | 4,021 | 2.5M |
| October 30, 2025 | 3,973 | 4,072 | 4,072 | 4,091 | 3,968 | 2.35M |
| October 29, 2025 | 4,020 | 4,013 | 4,013 | 4,035 | 3,946 | 2.1M |
| October 28, 2025 | 4,061 | 3,982 | 3,982 | 4,120 | 3,970 | 2.29M |
| October 27, 2025 | 4,030 | 4,058 | 4,058 | 4,081 | 4,003 | 3.12M |
| October 24, 2025 | 3,899 | 3,913 | 3,913 | 3,956 | 3,871 | 2.28M |
| October 23, 2025 | 3,790 | 3,876 | 3,876 | 3,904 | 3,790 | 2.28M |
| October 22, 2025 | 3,848 | 3,910 | 3,910 | 3,928 | 3,779 | 2.43M |
| October 21, 2025 | 3,925 | 3,829 | 3,829 | 3,948 | 3,819 | 2.16M |
| October 20, 2025 | 3,901 | 3,880 | 3,880 | 3,928 | 3,826 | 2.21M |
| October 17, 2025 | 3,818 | 3,834 | 3,834 | 3,868 | 3,804 | 2.22M |
| October 16, 2025 | 3,937 | 3,880 | 3,880 | 3,943 | 3,845 | 2.51M |
| October 15, 2025 | 3,814 | 3,901 | 3,901 | 3,917 | 3,810 | 2.63M |