4,410.00
+165(+3.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,270 | 4,410 | 4,410 | 4,425 | 4,270 | 170,600 |
| January 13, 2026 | 4,230 | 4,245 | 4,245 | 4,255 | 4,160 | 122,600 |
| January 09, 2026 | 4,010 | 4,020 | 4,020 | 4,045 | 3,985 | 34,100 |
| January 08, 2026 | 4,065 | 4,020 | 4,020 | 4,125 | 4,015 | 60,500 |
| January 07, 2026 | 3,995 | 4,065 | 4,065 | 4,105 | 3,960 | 91,400 |
| January 06, 2026 | 4,015 | 3,985 | 3,985 | 4,040 | 3,970 | 89,000 |
| January 05, 2026 | 3,995 | 4,005 | 4,005 | 4,045 | 3,950 | 144,400 |
| December 30, 2025 | 3,815 | 3,890 | 3,890 | 3,935 | 3,800 | 91,600 |
| December 29, 2025 | 3,780 | 3,825 | 3,825 | 3,830 | 3,780 | 52,700 |
| December 26, 2025 | 3,815 | 3,780 | 3,780 | 3,830 | 3,760 | 33,100 |
| December 25, 2025 | 3,785 | 3,800 | 3,800 | 3,805 | 3,750 | 32,600 |
| December 24, 2025 | 3,845 | 3,725 | 3,725 | 3,845 | 3,725 | 43,300 |
| December 23, 2025 | 3,800 | 3,845 | 3,845 | 3,845 | 3,780 | 88,500 |
| December 22, 2025 | 3,765 | 3,790 | 3,790 | 3,790 | 3,710 | 104,100 |
| December 19, 2025 | 3,620 | 3,680 | 3,680 | 3,680 | 3,610 | 80,000 |
| December 18, 2025 | 3,620 | 3,615 | 3,615 | 3,630 | 3,550 | 88,500 |
| December 17, 2025 | 3,705 | 3,645 | 3,645 | 3,705 | 3,615 | 46,100 |
| December 16, 2025 | 3,735 | 3,675 | 3,675 | 3,735 | 3,650 | 50,900 |
| December 15, 2025 | 3,650 | 3,730 | 3,730 | 3,730 | 3,635 | 73,300 |
| December 12, 2025 | 3,645 | 3,675 | 3,675 | 3,675 | 3,615 | 62,000 |
| December 11, 2025 | 3,690 | 3,615 | 3,615 | 3,700 | 3,590 | 69,500 |
| December 10, 2025 | 3,645 | 3,625 | 3,625 | 3,645 | 3,570 | 85,500 |
| December 09, 2025 | 3,650 | 3,600 | 3,600 | 3,675 | 3,595 | 70,800 |
| December 08, 2025 | 3,610 | 3,680 | 3,680 | 3,685 | 3,600 | 75,500 |
| December 05, 2025 | 3,635 | 3,625 | 3,625 | 3,680 | 3,615 | 49,400 |
| December 04, 2025 | 3,685 | 3,655 | 3,655 | 3,700 | 3,625 | 91,700 |
| December 03, 2025 | 3,715 | 3,685 | 3,685 | 3,750 | 3,675 | 72,700 |
| December 02, 2025 | 3,645 | 3,680 | 3,680 | 3,700 | 3,585 | 94,200 |
| December 01, 2025 | 3,675 | 3,605 | 3,605 | 3,680 | 3,590 | 70,900 |
| November 28, 2025 | 3,655 | 3,645 | 3,645 | 3,680 | 3,625 | 41,900 |
| November 27, 2025 | 3,650 | 3,655 | 3,655 | 3,680 | 3,625 | 53,800 |
| November 26, 2025 | 3,605 | 3,645 | 3,645 | 3,650 | 3,580 | 71,700 |
| November 25, 2025 | 3,630 | 3,585 | 3,585 | 3,635 | 3,560 | 58,200 |
| November 21, 2025 | 3,425 | 3,565 | 3,565 | 3,600 | 3,425 | 102,900 |
| November 20, 2025 | 3,470 | 3,565 | 3,565 | 3,580 | 3,405 | 196,800 |
| November 19, 2025 | 3,470 | 3,365 | 3,365 | 3,470 | 3,335 | 171,300 |
| November 18, 2025 | 3,625 | 3,485 | 3,485 | 3,640 | 3,475 | 153,300 |
| November 17, 2025 | 3,470 | 3,675 | 3,675 | 3,675 | 3,460 | 115,200 |
| November 14, 2025 | 3,505 | 3,455 | 3,455 | 3,545 | 3,445 | 67,100 |
| November 13, 2025 | 3,520 | 3,560 | 3,560 | 3,595 | 3,520 | 64,800 |
| November 12, 2025 | 3,435 | 3,490 | 3,490 | 3,510 | 3,380 | 53,100 |
| November 11, 2025 | 3,490 | 3,460 | 3,460 | 3,500 | 3,425 | 69,300 |
| November 10, 2025 | 3,430 | 3,420 | 3,420 | 3,455 | 3,400 | 79,500 |
| November 07, 2025 | 3,495 | 3,430 | 3,430 | 3,495 | 3,395 | 78,600 |
| November 06, 2025 | 3,430 | 3,520 | 3,520 | 3,570 | 3,390 | 127,700 |
| November 05, 2025 | 3,415 | 3,450 | 3,450 | 3,480 | 3,290 | 175,800 |
| November 04, 2025 | 3,500 | 3,555 | 3,555 | 3,580 | 3,350 | 237,200 |
| October 31, 2025 | 3,310 | 3,440 | 3,440 | 3,790 | 3,290 | 509,800 |
| October 30, 2025 | 3,300 | 3,380 | 3,380 | 3,420 | 3,275 | 198,900 |
| October 29, 2025 | 3,305 | 3,270 | 3,270 | 3,330 | 3,240 | 127,500 |
| October 28, 2025 | 3,325 | 3,245 | 3,245 | 3,340 | 3,245 | 63,100 |
| October 27, 2025 | 3,300 | 3,340 | 3,340 | 3,370 | 3,280 | 89,800 |
| October 24, 2025 | 3,270 | 3,285 | 3,285 | 3,285 | 3,240 | 38,300 |
| October 23, 2025 | 3,240 | 3,260 | 3,260 | 3,275 | 3,235 | 63,000 |
| October 22, 2025 | 3,155 | 3,240 | 3,240 | 3,255 | 3,140 | 56,700 |
| October 21, 2025 | 3,190 | 3,155 | 3,155 | 3,215 | 3,145 | 68,300 |
| October 20, 2025 | 3,110 | 3,185 | 3,185 | 3,185 | 3,110 | 55,000 |
| October 17, 2025 | 3,120 | 3,110 | 3,110 | 3,150 | 3,100 | 27,800 |
| October 16, 2025 | 3,090 | 3,150 | 3,150 | 3,150 | 3,090 | 27,900 |
| October 15, 2025 | 3,020 | 3,105 | 3,105 | 3,120 | 3,015 | 39,000 |