4,220.00
+50(+1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,140 | 4,220 | 4,220 | 4,240 | 4,138 | 1.55M |
| January 13, 2026 | 4,120 | 4,170 | 4,170 | 4,180 | 4,111 | 2M |
| January 09, 2026 | 4,047 | 4,057 | 4,057 | 4,079 | 4,040 | 798,900 |
| January 08, 2026 | 4,070 | 4,032 | 4,032 | 4,085 | 4,026 | 703,600 |
| January 07, 2026 | 4,070 | 4,096 | 4,096 | 4,116 | 4,057 | 979,200 |
| January 06, 2026 | 4,065 | 4,066 | 4,066 | 4,094 | 4,035 | 773,000 |
| January 05, 2026 | 4,027 | 4,048 | 4,048 | 4,052 | 4,018 | 951,100 |
| December 30, 2025 | 4,000 | 4,007 | 4,007 | 4,030 | 3,990 | 894,100 |
| December 29, 2025 | 3,972 | 4,012 | 4,012 | 4,015 | 3,950 | 1.59M |
| December 26, 2025 | 4,120 | 4,119 | 4,119 | 4,129 | 4,102 | 1.44M |
| December 25, 2025 | 4,141 | 4,120 | 4,120 | 4,147 | 4,098 | 713,300 |
| December 24, 2025 | 4,095 | 4,099 | 4,099 | 4,123 | 4,087 | 833,500 |
| December 23, 2025 | 4,100 | 4,086 | 4,086 | 4,117 | 4,084 | 674,200 |
| December 22, 2025 | 4,102 | 4,086 | 4,086 | 4,112 | 4,078 | 971,800 |
| December 19, 2025 | 4,080 | 4,061 | 4,061 | 4,090 | 4,055 | 934,100 |
| December 18, 2025 | 4,028 | 4,066 | 4,066 | 4,080 | 4,009 | 952,800 |
| December 17, 2025 | 4,030 | 4,025 | 4,025 | 4,044 | 3,981 | 1.17M |
| December 16, 2025 | 4,182 | 4,075 | 4,075 | 4,182 | 4,075 | 1.23M |
| December 15, 2025 | 4,180 | 4,182 | 4,182 | 4,206 | 4,145 | 892,000 |
| December 12, 2025 | 4,212 | 4,186 | 4,186 | 4,244 | 4,162 | 1.98M |
| December 11, 2025 | 4,237 | 4,256 | 4,256 | 4,271 | 4,204 | 840,500 |
| December 10, 2025 | 4,221 | 4,216 | 4,216 | 4,293 | 4,186 | 1.1M |
| December 09, 2025 | 4,181 | 4,197 | 4,197 | 4,215 | 4,180 | 772,400 |
| December 08, 2025 | 4,190 | 4,179 | 4,179 | 4,213 | 4,155 | 716,700 |
| December 05, 2025 | 4,151 | 4,159 | 4,159 | 4,178 | 4,136 | 776,400 |
| December 04, 2025 | 4,023 | 4,175 | 4,175 | 4,186 | 4,017 | 1.3M |
| December 03, 2025 | 4,017 | 4,023 | 4,023 | 4,039 | 3,998 | 695,200 |
| December 02, 2025 | 4,015 | 4,014 | 4,014 | 4,048 | 3,993 | 668,000 |
| December 01, 2025 | 4,020 | 4,010 | 4,010 | 4,030 | 3,990 | 926,300 |
| November 28, 2025 | 3,970 | 3,999 | 3,999 | 4,009 | 3,965 | 1.33M |
| November 27, 2025 | 3,935 | 3,960 | 3,960 | 3,970 | 3,907 | 782,900 |
| November 26, 2025 | 3,860 | 3,912 | 3,912 | 3,912 | 3,852 | 833,800 |
| November 25, 2025 | 3,880 | 3,849 | 3,849 | 3,881 | 3,818 | 866,400 |
| November 21, 2025 | 3,800 | 3,845 | 3,845 | 3,880 | 3,788 | 1.48M |
| November 20, 2025 | 3,838 | 3,873 | 3,873 | 3,882 | 3,829 | 1.32M |
| November 19, 2025 | 3,846 | 3,777 | 3,777 | 3,848 | 3,761 | 1.33M |
| November 18, 2025 | 3,860 | 3,816 | 3,816 | 3,877 | 3,811 | 1.42M |
| November 17, 2025 | 3,859 | 3,880 | 3,880 | 3,880 | 3,822 | 1.83M |
| November 14, 2025 | 3,940 | 3,903 | 3,903 | 3,989 | 3,899 | 1.96M |
| November 13, 2025 | 3,915 | 3,961 | 3,961 | 3,993 | 3,906 | 1.52M |
| November 12, 2025 | 3,890 | 3,889 | 3,889 | 3,912 | 3,815 | 3.19M |
| November 11, 2025 | 4,166 | 4,098 | 4,098 | 4,168 | 4,086 | 688,900 |
| November 10, 2025 | 4,110 | 4,119 | 4,119 | 4,160 | 4,110 | 722,200 |
| November 07, 2025 | 4,103 | 4,103 | 4,103 | 4,127 | 4,078 | 988,100 |
| November 06, 2025 | 4,150 | 4,133 | 4,133 | 4,179 | 4,120 | 1.09M |
| November 05, 2025 | 4,148 | 4,148 | 4,148 | 4,150 | 4,009 | 1.17M |
| November 04, 2025 | 4,143 | 4,167 | 4,167 | 4,205 | 4,127 | 1.11M |
| October 31, 2025 | 4,110 | 4,118 | 4,118 | 4,126 | 4,072 | 1.04M |
| October 30, 2025 | 4,130 | 4,136 | 4,136 | 4,150 | 4,097 | 1.29M |
| October 29, 2025 | 4,220 | 4,138 | 4,138 | 4,229 | 4,131 | 990,500 |
| October 28, 2025 | 4,250 | 4,200 | 4,200 | 4,258 | 4,191 | 1.25M |
| October 27, 2025 | 4,404 | 4,300 | 4,300 | 4,410 | 4,296 | 1.42M |
| October 24, 2025 | 4,340 | 4,376 | 4,376 | 4,376 | 4,322 | 730,600 |
| October 23, 2025 | 4,390 | 4,307 | 4,307 | 4,390 | 4,304 | 1.03M |
| October 22, 2025 | 4,417 | 4,419 | 4,419 | 4,455 | 4,408 | 1.14M |
| October 21, 2025 | 4,415 | 4,415 | 4,415 | 4,464 | 4,402 | 693,200 |
| October 20, 2025 | 4,331 | 4,396 | 4,396 | 4,429 | 4,319 | 701,400 |
| October 17, 2025 | 4,318 | 4,272 | 4,272 | 4,326 | 4,248 | 436,100 |
| October 16, 2025 | 4,354 | 4,314 | 4,314 | 4,392 | 4,301 | 421,400 |
| October 15, 2025 | 4,296 | 4,328 | 4,328 | 4,347 | 4,285 | 513,600 |