3,236.00
+161(+5.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,108 | 3,236 | 3,236 | 3,285 | 3,100 | 2.45M |
| January 13, 2026 | 3,047 | 3,075 | 3,075 | 3,084 | 3,030 | 2.4M |
| January 09, 2026 | 3,029 | 2,997 | 2,997 | 3,059 | 2,997 | 1.85M |
| January 08, 2026 | 3,089 | 3,019 | 3,019 | 3,092 | 3,011 | 1.97M |
| January 07, 2026 | 3,153 | 3,124 | 3,124 | 3,158 | 3,098 | 1.44M |
| January 06, 2026 | 3,224 | 3,190 | 3,190 | 3,242 | 3,162 | 946,500 |
| January 05, 2026 | 3,209 | 3,190 | 3,190 | 3,233 | 3,171 | 1.07M |
| December 30, 2025 | 3,138 | 3,141 | 3,141 | 3,164 | 3,135 | 741,600 |
| December 29, 2025 | 3,129 | 3,162 | 3,162 | 3,186 | 3,125 | 841,800 |
| December 26, 2025 | 3,180 | 3,141 | 3,141 | 3,187 | 3,122 | 923,200 |
| December 25, 2025 | 3,168 | 3,178 | 3,178 | 3,192 | 3,151 | 425,100 |
| December 24, 2025 | 3,194 | 3,145 | 3,145 | 3,195 | 3,140 | 680,000 |
| December 23, 2025 | 3,195 | 3,159 | 3,159 | 3,210 | 3,129 | 1.03M |
| December 22, 2025 | 3,150 | 3,194 | 3,194 | 3,194 | 3,135 | 1.13M |
| December 19, 2025 | 3,100 | 3,105 | 3,105 | 3,126 | 3,082 | 1.6M |
| December 18, 2025 | 3,082 | 3,101 | 3,101 | 3,137 | 3,065 | 1.15M |
| December 17, 2025 | 3,180 | 3,140 | 3,140 | 3,185 | 3,103 | 1.36M |
| December 16, 2025 | 3,282 | 3,209 | 3,209 | 3,308 | 3,155 | 1.92M |
| December 15, 2025 | 3,313 | 3,290 | 3,290 | 3,331 | 3,280 | 972,700 |
| December 12, 2025 | 3,323 | 3,338 | 3,338 | 3,343 | 3,304 | 1.22M |
| December 11, 2025 | 3,381 | 3,305 | 3,305 | 3,381 | 3,262 | 1.21M |
| December 10, 2025 | 3,329 | 3,344 | 3,344 | 3,392 | 3,298 | 1.51M |
| December 09, 2025 | 3,276 | 3,311 | 3,311 | 3,324 | 3,251 | 1.24M |
| December 08, 2025 | 3,295 | 3,299 | 3,299 | 3,338 | 3,274 | 1.53M |
| December 05, 2025 | 3,231 | 3,292 | 3,292 | 3,305 | 3,220 | 1.32M |
| December 04, 2025 | 3,156 | 3,291 | 3,291 | 3,299 | 3,147 | 2.09M |
| December 03, 2025 | 3,144 | 3,150 | 3,150 | 3,199 | 3,121 | 1.44M |
| December 02, 2025 | 3,169 | 3,181 | 3,181 | 3,228 | 3,129 | 1.39M |
| December 01, 2025 | 3,193 | 3,166 | 3,166 | 3,208 | 3,128 | 1.77M |
| November 28, 2025 | 3,084 | 3,171 | 3,171 | 3,187 | 3,066 | 2.33M |
| November 27, 2025 | 3,010 | 3,036 | 3,036 | 3,049 | 2,997 | 985,400 |
| November 26, 2025 | 2,967 | 2,993 | 2,993 | 3,007 | 2,939 | 1.46M |
| November 25, 2025 | 2,964 | 2,942 | 2,942 | 2,965.5 | 2,935.5 | 1.41M |
| November 21, 2025 | 2,832 | 2,914 | 2,914 | 2,922.5 | 2,826.5 | 2.55M |
| November 20, 2025 | 2,923 | 2,876.5 | 2,876.5 | 2,954.5 | 2,876.5 | 1.39M |
| November 19, 2025 | 2,863 | 2,840.5 | 2,840.5 | 2,875 | 2,812.5 | 1.4M |
| November 18, 2025 | 2,895.5 | 2,861.5 | 2,861.5 | 2,921 | 2,861 | 1.54M |
| November 17, 2025 | 2,935 | 2,910.5 | 2,910.5 | 2,940.5 | 2,882.5 | 1.23M |
| November 14, 2025 | 2,888.5 | 2,949.5 | 2,949.5 | 2,962 | 2,870 | 1.73M |
| November 13, 2025 | 2,961.5 | 2,916 | 2,916 | 2,976 | 2,913 | 1.15M |
| November 12, 2025 | 2,952 | 2,961.5 | 2,961.5 | 2,997.5 | 2,934.5 | 1.54M |
| November 11, 2025 | 2,954.5 | 2,907 | 2,907 | 2,960.5 | 2,896.5 | 1.96M |
| November 10, 2025 | 3,053 | 2,916 | 2,916 | 3,064 | 2,915.5 | 1.91M |
| November 07, 2025 | 3,100 | 3,018 | 3,018 | 3,136 | 2,968 | 2.55M |
| November 06, 2025 | 3,145 | 3,114 | 3,114 | 3,157 | 3,102 | 1.81M |
| November 05, 2025 | 3,145 | 3,114 | 3,114 | 3,157 | 3,102 | 1.81M |
| November 04, 2025 | 3,139 | 3,098 | 3,098 | 3,148 | 2,993 | 2.8M |
| October 31, 2025 | 3,048 | 3,056 | 3,056 | 3,075 | 3,015 | 1.46M |
| October 30, 2025 | 3,048 | 3,056 | 3,056 | 3,075 | 3,015 | 1.46M |
| October 29, 2025 | 3,034 | 2,997.5 | 2,997.5 | 3,068 | 2,990 | 1.33M |
| October 28, 2025 | 3,080 | 3,030 | 3,030 | 3,099 | 3,025 | 942,000 |
| October 27, 2025 | 3,079 | 3,098 | 3,098 | 3,100 | 3,050 | 1.29M |
| October 24, 2025 | 2,990 | 3,014 | 3,014 | 3,050 | 2,980 | 1.48M |
| October 23, 2025 | 2,990 | 2,974 | 2,974 | 2,992.5 | 2,938 | 1.31M |
| October 22, 2025 | 2,977 | 3,025 | 3,025 | 3,053 | 2,967.5 | 1.82M |
| October 21, 2025 | 2,980.5 | 2,971.5 | 2,971.5 | 3,003 | 2,965 | 971,700 |
| October 20, 2025 | 2,949.5 | 2,950.5 | 2,950.5 | 2,968.5 | 2,909.5 | 876,100 |
| October 17, 2025 | 2,870 | 2,884 | 2,884 | 2,899 | 2,862 | 1.03M |
| October 16, 2025 | 2,935.5 | 2,896 | 2,896 | 2,943.5 | 2,875 | 1.38M |
| October 15, 2025 | 2,837.5 | 2,894.5 | 2,894.5 | 2,913.5 | 2,833 | 1.28M |