4,054.00
+39(+0.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,043 | 4,054 | 4,054 | 4,109 | 4,022 | 1.33M |
| January 13, 2026 | 4,088 | 4,015 | 4,015 | 4,098 | 4,014 | 1.43M |
| January 09, 2026 | 4,003 | 4,013 | 4,013 | 4,056 | 4,001 | 1.26M |
| January 08, 2026 | 3,993 | 3,987 | 3,987 | 4,019 | 3,956 | 1.26M |
| January 07, 2026 | 4,025 | 4,022 | 4,022 | 4,073 | 4,003 | 791,200 |
| January 06, 2026 | 4,047 | 4,023 | 4,023 | 4,075 | 4,007 | 883,500 |
| January 05, 2026 | 3,985 | 3,996 | 3,996 | 4,050 | 3,981 | 1.15M |
| December 30, 2025 | 3,941 | 3,960 | 3,960 | 3,987 | 3,941 | 682,900 |
| December 29, 2025 | 3,946 | 3,978 | 3,978 | 3,990 | 3,943 | 619,600 |
| December 26, 2025 | 3,983 | 3,943 | 3,943 | 3,992 | 3,943 | 629,400 |
| December 25, 2025 | 3,993 | 3,983 | 3,983 | 3,993 | 3,953 | 547,800 |
| December 24, 2025 | 3,975 | 3,933 | 3,933 | 4,017 | 3,933 | 791,200 |
| December 23, 2025 | 3,938 | 3,975 | 3,975 | 4,003 | 3,935 | 740,500 |
| December 22, 2025 | 3,939 | 3,939 | 3,939 | 3,985 | 3,937 | 1.02M |
| December 19, 2025 | 3,910 | 3,898 | 3,898 | 3,927 | 3,891 | 1.94M |
| December 18, 2025 | 3,901 | 3,915 | 3,915 | 3,943 | 3,887 | 823,400 |
| December 17, 2025 | 3,960 | 3,953 | 3,953 | 3,962 | 3,892 | 1.09M |
| December 16, 2025 | 3,964 | 3,979 | 3,979 | 4,016 | 3,939 | 1.12M |
| December 15, 2025 | 4,001 | 4,020 | 4,020 | 4,028 | 3,963 | 1.21M |
| December 12, 2025 | 4,081 | 4,102 | 4,102 | 4,102 | 4,042 | 1.02M |
| December 11, 2025 | 4,102 | 4,044 | 4,044 | 4,129 | 4,014 | 832,700 |
| December 10, 2025 | 4,051 | 4,102 | 4,102 | 4,134 | 4,043 | 828,400 |
| December 09, 2025 | 4,080 | 4,071 | 4,071 | 4,116 | 4,029 | 995,200 |
| December 08, 2025 | 4,150 | 4,117 | 4,117 | 4,150 | 4,100 | 681,600 |
| December 05, 2025 | 4,106 | 4,102 | 4,102 | 4,111 | 4,061 | 484,900 |
| December 04, 2025 | 3,924 | 4,137 | 4,137 | 4,154 | 3,921 | 1.62M |
| December 03, 2025 | 3,930 | 3,950 | 3,950 | 3,986 | 3,916 | 685,300 |
| December 02, 2025 | 3,937 | 3,915 | 3,915 | 3,949 | 3,891 | 871,900 |
| December 01, 2025 | 4,000 | 3,950 | 3,950 | 4,018 | 3,950 | 783,900 |
| November 28, 2025 | 3,986 | 3,999 | 3,999 | 4,011 | 3,960 | 994,100 |
| November 27, 2025 | 3,923 | 3,954 | 3,954 | 3,980 | 3,892 | 1.01M |
| November 26, 2025 | 3,880 | 3,889 | 3,889 | 3,935 | 3,853 | 1.38M |
| November 25, 2025 | 3,869 | 3,829 | 3,829 | 3,886 | 3,827 | 1.12M |
| November 21, 2025 | 3,690 | 3,770 | 3,770 | 3,802 | 3,690 | 1.46M |
| November 20, 2025 | 3,773 | 3,740 | 3,740 | 3,834 | 3,739 | 1.42M |
| November 19, 2025 | 3,751 | 3,712 | 3,712 | 3,761 | 3,690 | 1.72M |
| November 18, 2025 | 3,868 | 3,760 | 3,760 | 3,878 | 3,753 | 1.67M |
| November 17, 2025 | 3,962 | 3,920 | 3,920 | 3,965 | 3,877 | 1.42M |
| November 14, 2025 | 3,945 | 3,962 | 3,962 | 4,015 | 3,937 | 2.32M |
| November 13, 2025 | 3,940 | 3,927 | 3,927 | 3,946 | 3,905 | 1.28M |
| November 12, 2025 | 3,874 | 3,900 | 3,900 | 3,924 | 3,856 | 938,500 |
| November 11, 2025 | 3,847 | 3,861 | 3,861 | 3,886 | 3,832 | 1.74M |
| November 10, 2025 | 4,038 | 3,864 | 3,864 | 4,060 | 3,864 | 4.95M |
| November 07, 2025 | 4,211 | 4,248 | 4,248 | 4,286 | 4,175 | 961,700 |
| November 06, 2025 | 4,311 | 4,262 | 4,262 | 4,328 | 4,252 | 839,300 |
| November 05, 2025 | 4,414 | 4,241 | 4,241 | 4,448 | 4,161 | 1.55M |
| November 04, 2025 | 4,310 | 4,447 | 4,447 | 4,504 | 4,310 | 1.42M |
| October 31, 2025 | 4,314 | 4,310 | 4,310 | 4,353 | 4,291 | 871,500 |
| October 30, 2025 | 4,331 | 4,336 | 4,336 | 4,363 | 4,300 | 2.24M |
| October 29, 2025 | 4,345 | 4,370 | 4,370 | 4,379 | 4,275 | 1.33M |
| October 28, 2025 | 4,431 | 4,380 | 4,380 | 4,442 | 4,374 | 682,100 |
| October 27, 2025 | 4,509 | 4,480 | 4,480 | 4,544 | 4,450 | 1.06M |
| October 24, 2025 | 4,371 | 4,442 | 4,442 | 4,455 | 4,353 | 907,800 |
| October 23, 2025 | 4,370 | 4,340 | 4,340 | 4,389 | 4,307 | 1.73M |
| October 22, 2025 | 4,448 | 4,486 | 4,486 | 4,511 | 4,440 | 1.21M |
| October 21, 2025 | 4,400 | 4,424 | 4,424 | 4,439 | 4,379 | 1.07M |
| October 20, 2025 | 4,285 | 4,365 | 4,365 | 4,369 | 4,260 | 1.18M |
| October 17, 2025 | 4,229 | 4,227 | 4,227 | 4,269 | 4,198 | 996,200 |
| October 16, 2025 | 4,334 | 4,289 | 4,289 | 4,343 | 4,253 | 977,900 |
| October 15, 2025 | 4,285 | 4,338 | 4,338 | 4,340 | 4,261 | 778,700 |