4,490.00
+30(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,425 | 4,490 | 4,490 | 4,495 | 4,425 | 2,900 |
| January 13, 2026 | 4,435 | 4,460 | 4,460 | 4,500 | 4,415 | 7,000 |
| January 09, 2026 | 4,400 | 4,440 | 4,440 | 4,440 | 4,355 | 5,500 |
| January 08, 2026 | 4,500 | 4,450 | 4,450 | 4,500 | 4,450 | 7,600 |
| January 07, 2026 | 4,610 | 4,535 | 4,535 | 4,610 | 4,535 | 7,600 |
| January 06, 2026 | 4,645 | 4,610 | 4,610 | 4,650 | 4,595 | 5,000 |
| January 05, 2026 | 4,560 | 4,635 | 4,635 | 4,700 | 4,560 | 13,500 |
| December 30, 2025 | 4,495 | 4,550 | 4,550 | 4,585 | 4,495 | 5,500 |
| December 29, 2025 | 4,400 | 4,485 | 4,485 | 4,500 | 4,390 | 7,300 |
| December 26, 2025 | 4,350 | 4,370 | 4,370 | 4,380 | 4,270 | 4,100 |
| December 25, 2025 | 4,315 | 4,305 | 4,305 | 4,355 | 4,230 | 4,400 |
| December 24, 2025 | 4,150 | 4,300 | 4,300 | 4,320 | 4,150 | 6,900 |
| December 23, 2025 | 4,110 | 4,165 | 4,165 | 4,180 | 4,090 | 8,300 |
| December 22, 2025 | 4,135 | 4,100 | 4,100 | 4,180 | 4,100 | 12,100 |
| December 19, 2025 | 4,155 | 4,120 | 4,120 | 4,185 | 4,060 | 6,600 |
| December 18, 2025 | 4,210 | 4,200 | 4,200 | 4,210 | 4,175 | 1,700 |
| December 17, 2025 | 4,200 | 4,215 | 4,215 | 4,245 | 4,200 | 5,300 |
| December 16, 2025 | 4,220 | 4,195 | 4,195 | 4,220 | 4,170 | 2,900 |
| December 15, 2025 | 4,130 | 4,200 | 4,200 | 4,235 | 4,130 | 2,900 |
| December 12, 2025 | 4,140 | 4,140 | 4,140 | 4,160 | 4,130 | 2,700 |
| December 11, 2025 | 4,165 | 4,105 | 4,105 | 4,165 | 4,105 | 3,500 |
| December 10, 2025 | 3,990 | 4,145 | 4,145 | 4,155 | 3,990 | 13,200 |
| December 09, 2025 | 3,875 | 3,960 | 3,960 | 4,005 | 3,850 | 9,800 |
| December 08, 2025 | 3,840 | 3,885 | 3,885 | 3,895 | 3,840 | 4,300 |
| December 05, 2025 | 3,835 | 3,840 | 3,840 | 3,855 | 3,800 | 3,000 |
| December 04, 2025 | 3,825 | 3,840 | 3,840 | 3,850 | 3,825 | 1,200 |
| December 03, 2025 | 3,870 | 3,825 | 3,825 | 3,870 | 3,815 | 2,900 |
| December 02, 2025 | 3,885 | 3,880 | 3,880 | 3,890 | 3,850 | 1,700 |
| December 01, 2025 | 3,900 | 3,885 | 3,885 | 3,905 | 3,880 | 2,700 |
| November 28, 2025 | 3,900 | 3,905 | 3,905 | 3,905 | 3,875 | 4,000 |
| November 27, 2025 | 3,885 | 3,865 | 3,865 | 3,900 | 3,865 | 1,300 |
| November 26, 2025 | 3,835 | 3,880 | 3,880 | 3,885 | 3,835 | 2,600 |
| November 25, 2025 | 3,840 | 3,835 | 3,835 | 3,880 | 3,835 | 2,400 |
| November 21, 2025 | 3,775 | 3,840 | 3,840 | 3,865 | 3,775 | 5,800 |
| November 20, 2025 | 3,765 | 3,780 | 3,780 | 3,800 | 3,760 | 4,200 |
| November 19, 2025 | 3,770 | 3,720 | 3,720 | 3,770 | 3,720 | 6,300 |
| November 18, 2025 | 3,860 | 3,800 | 3,800 | 3,885 | 3,785 | 6,900 |
| November 17, 2025 | 3,875 | 3,855 | 3,855 | 3,910 | 3,855 | 3,400 |
| November 14, 2025 | 3,905 | 3,870 | 3,870 | 3,905 | 3,870 | 4,700 |
| November 13, 2025 | 3,885 | 3,920 | 3,920 | 3,925 | 3,870 | 7,700 |
| November 12, 2025 | 3,810 | 3,870 | 3,870 | 3,870 | 3,780 | 6,500 |
| November 11, 2025 | 3,860 | 3,780 | 3,780 | 3,860 | 3,780 | 10,600 |
| November 10, 2025 | 3,855 | 3,830 | 3,830 | 3,880 | 3,830 | 5,700 |
| November 07, 2025 | 3,845 | 3,850 | 3,850 | 3,915 | 3,840 | 11,800 |
| November 06, 2025 | 3,805 | 3,850 | 3,850 | 3,875 | 3,795 | 10,800 |
| November 05, 2025 | 3,855 | 3,790 | 3,790 | 3,855 | 3,750 | 25,700 |
| November 04, 2025 | 3,900 | 3,870 | 3,870 | 3,945 | 3,850 | 42,200 |
| October 31, 2025 | 4,145 | 4,230 | 4,230 | 4,320 | 4,045 | 28,700 |
| October 30, 2025 | 4,075 | 4,175 | 4,175 | 4,265 | 4,070 | 18,600 |
| October 29, 2025 | 4,075 | 4,045 | 4,045 | 4,175 | 4,020 | 12,000 |
| October 28, 2025 | 4,055 | 4,070 | 4,070 | 4,135 | 4,050 | 12,300 |
| October 27, 2025 | 4,005 | 4,055 | 4,055 | 4,055 | 3,955 | 7,100 |
| October 24, 2025 | 3,940 | 3,975 | 3,975 | 3,980 | 3,915 | 3,100 |
| October 23, 2025 | 3,885 | 3,905 | 3,905 | 3,925 | 3,885 | 4,000 |
| October 22, 2025 | 3,845 | 3,870 | 3,870 | 3,875 | 3,845 | 6,300 |
| October 21, 2025 | 3,820 | 3,825 | 3,825 | 3,845 | 3,800 | 8,300 |
| October 20, 2025 | 3,810 | 3,820 | 3,820 | 3,885 | 3,810 | 4,000 |
| October 17, 2025 | 3,830 | 3,795 | 3,795 | 3,845 | 3,790 | 3,100 |
| October 16, 2025 | 3,790 | 3,820 | 3,820 | 3,845 | 3,790 | 7,700 |
| October 15, 2025 | 3,740 | 3,740 | 3,740 | 3,780 | 3,730 | 4,000 |