4,810.00
+255(+5.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,585 | 4,810 | 4,810 | 4,830 | 4,585 | 70,200 |
| January 13, 2026 | 4,640 | 4,555 | 4,555 | 4,640 | 4,510 | 62,600 |
| January 09, 2026 | 4,485 | 4,455 | 4,455 | 4,525 | 4,395 | 34,400 |
| January 08, 2026 | 4,565 | 4,485 | 4,485 | 4,670 | 4,485 | 91,800 |
| January 07, 2026 | 4,605 | 4,565 | 4,565 | 4,755 | 4,515 | 73,400 |
| January 06, 2026 | 4,705 | 4,615 | 4,615 | 4,745 | 4,615 | 55,300 |
| January 05, 2026 | 4,665 | 4,565 | 4,565 | 4,725 | 4,525 | 57,300 |
| December 30, 2025 | 4,670 | 4,595 | 4,595 | 4,735 | 4,595 | 51,600 |
| December 29, 2025 | 4,780 | 4,670 | 4,670 | 4,780 | 4,610 | 61,700 |
| December 26, 2025 | 4,765 | 4,735 | 4,735 | 4,765 | 4,645 | 104,300 |
| December 25, 2025 | 4,700 | 4,755 | 4,755 | 4,990 | 4,615 | 173,800 |
| December 24, 2025 | 4,470 | 4,670 | 4,670 | 4,765 | 4,465 | 200,900 |
| December 23, 2025 | 4,240 | 4,400 | 4,400 | 4,485 | 4,170 | 167,200 |
| December 22, 2025 | 3,950 | 4,170 | 4,170 | 4,250 | 3,915 | 143,600 |
| December 19, 2025 | 3,850 | 3,810 | 3,810 | 3,895 | 3,810 | 37,600 |
| December 18, 2025 | 3,900 | 3,830 | 3,830 | 3,940 | 3,810 | 46,100 |
| December 17, 2025 | 3,925 | 3,955 | 3,955 | 3,970 | 3,900 | 33,400 |
| December 16, 2025 | 3,905 | 3,915 | 3,915 | 4,035 | 3,895 | 71,700 |
| December 15, 2025 | 3,970 | 3,900 | 3,900 | 4,000 | 3,870 | 93,000 |
| December 12, 2025 | 4,260 | 4,110 | 4,110 | 4,310 | 4,010 | 177,500 |
| December 11, 2025 | 4,085 | 3,980 | 3,980 | 4,125 | 3,920 | 68,900 |
| December 10, 2025 | 4,040 | 4,070 | 4,070 | 4,225 | 4,030 | 80,400 |
| December 09, 2025 | 3,965 | 4,030 | 4,030 | 4,120 | 3,935 | 87,500 |
| December 08, 2025 | 3,830 | 3,965 | 3,965 | 3,980 | 3,800 | 54,300 |
| December 05, 2025 | 3,845 | 3,770 | 3,770 | 3,845 | 3,770 | 20,900 |
| December 04, 2025 | 3,860 | 3,815 | 3,815 | 3,910 | 3,810 | 31,500 |
| December 03, 2025 | 3,750 | 3,835 | 3,835 | 3,860 | 3,750 | 33,600 |
| December 02, 2025 | 3,775 | 3,740 | 3,740 | 3,815 | 3,730 | 21,300 |
| December 01, 2025 | 3,840 | 3,745 | 3,745 | 3,855 | 3,740 | 20,800 |
| November 28, 2025 | 3,830 | 3,855 | 3,855 | 3,855 | 3,775 | 30,000 |
| November 27, 2025 | 3,800 | 3,830 | 3,830 | 3,835 | 3,790 | 19,400 |
| November 26, 2025 | 3,780 | 3,760 | 3,760 | 3,800 | 3,750 | 17,600 |
| November 25, 2025 | 3,815 | 3,730 | 3,730 | 3,840 | 3,715 | 30,800 |
| November 21, 2025 | 3,805 | 3,755 | 3,755 | 3,835 | 3,710 | 63,700 |
| November 20, 2025 | 3,920 | 3,920 | 3,920 | 3,985 | 3,870 | 54,800 |
| November 19, 2025 | 3,790 | 3,740 | 3,740 | 3,850 | 3,710 | 59,800 |
| November 18, 2025 | 3,970 | 3,850 | 3,850 | 3,975 | 3,840 | 63,800 |
| November 17, 2025 | 3,860 | 4,000 | 4,000 | 4,015 | 3,835 | 44,100 |
| November 14, 2025 | 3,915 | 3,805 | 3,805 | 3,940 | 3,790 | 62,300 |
| November 13, 2025 | 4,020 | 3,985 | 3,985 | 4,035 | 3,960 | 47,400 |
| November 12, 2025 | 4,050 | 4,035 | 4,035 | 4,090 | 3,990 | 43,200 |
| November 11, 2025 | 4,160 | 4,120 | 4,120 | 4,195 | 4,065 | 41,400 |
| November 10, 2025 | 3,970 | 4,195 | 4,195 | 4,200 | 3,955 | 79,200 |
| November 07, 2025 | 3,980 | 3,960 | 3,960 | 4,040 | 3,915 | 48,100 |
| November 06, 2025 | 4,010 | 4,030 | 4,030 | 4,075 | 3,965 | 41,500 |
| November 05, 2025 | 3,955 | 3,940 | 3,940 | 3,980 | 3,815 | 104,900 |
| November 04, 2025 | 4,210 | 4,095 | 4,095 | 4,225 | 4,080 | 87,100 |
| October 31, 2025 | 4,030 | 4,155 | 4,155 | 4,160 | 4,010 | 83,900 |
| October 30, 2025 | 4,000 | 4,050 | 4,050 | 4,105 | 3,955 | 110,200 |
| October 29, 2025 | 3,905 | 3,975 | 3,975 | 4,015 | 3,875 | 111,800 |
| October 28, 2025 | 3,920 | 3,835 | 3,835 | 3,920 | 3,830 | 115,100 |
| October 27, 2025 | 4,025 | 3,970 | 3,970 | 4,025 | 3,920 | 74,100 |
| October 24, 2025 | 3,905 | 3,955 | 3,955 | 3,965 | 3,860 | 85,000 |
| October 23, 2025 | 3,800 | 3,835 | 3,835 | 3,875 | 3,760 | 54,500 |
| October 22, 2025 | 3,855 | 3,870 | 3,870 | 3,885 | 3,750 | 142,200 |
| October 21, 2025 | 3,970 | 3,885 | 3,885 | 3,970 | 3,855 | 91,700 |
| October 20, 2025 | 3,990 | 3,970 | 3,970 | 4,050 | 3,920 | 88,200 |
| October 17, 2025 | 3,965 | 3,920 | 3,920 | 3,975 | 3,905 | 87,700 |
| October 16, 2025 | 4,010 | 4,105 | 4,105 | 4,120 | 3,985 | 92,900 |
| October 15, 2025 | 3,860 | 3,935 | 3,935 | 3,975 | 3,840 | 70,800 |