4,180.00
+35(+0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 4,100 | 4,180 | 4,180 | 4,190 | 4,100 | 54,000 |
| January 20, 2026 | 4,220 | 4,145 | 4,145 | 4,220 | 4,140 | 53,500 |
| January 19, 2026 | 4,210 | 4,225 | 4,225 | 4,240 | 4,170 | 59,500 |
| January 16, 2026 | 4,195 | 4,230 | 4,230 | 4,245 | 4,175 | 52,700 |
| January 15, 2026 | 4,190 | 4,195 | 4,195 | 4,220 | 4,180 | 45,600 |
| January 14, 2026 | 4,180 | 4,215 | 4,215 | 4,215 | 4,175 | 66,500 |
| January 13, 2026 | 4,150 | 4,185 | 4,185 | 4,185 | 4,120 | 80,400 |
| January 09, 2026 | 4,130 | 4,110 | 4,110 | 4,165 | 4,080 | 73,700 |
| January 08, 2026 | 4,095 | 4,130 | 4,130 | 4,175 | 4,080 | 73,100 |
| January 07, 2026 | 4,065 | 4,120 | 4,120 | 4,155 | 4,060 | 106,700 |
| January 06, 2026 | 4,080 | 4,085 | 4,085 | 4,100 | 4,045 | 67,100 |
| January 05, 2026 | 4,105 | 4,055 | 4,055 | 4,130 | 4,040 | 78,900 |
| December 30, 2025 | 4,105 | 4,115 | 4,115 | 4,140 | 4,080 | 57,100 |
| December 29, 2025 | 4,125 | 4,115 | 4,115 | 4,145 | 4,090 | 49,100 |
| December 26, 2025 | 4,125 | 4,125 | 4,125 | 4,150 | 4,105 | 36,100 |
| December 25, 2025 | 4,145 | 4,115 | 4,115 | 4,145 | 4,080 | 36,300 |
| December 24, 2025 | 4,115 | 4,110 | 4,110 | 4,135 | 4,095 | 39,100 |
| December 23, 2025 | 4,085 | 4,115 | 4,115 | 4,120 | 4,065 | 55,900 |
| December 22, 2025 | 4,100 | 4,075 | 4,075 | 4,110 | 4,060 | 58,300 |
| December 19, 2025 | 4,045 | 4,070 | 4,070 | 4,095 | 4,045 | 79,000 |
| December 18, 2025 | 4,005 | 4,070 | 4,070 | 4,080 | 3,990 | 82,100 |
| December 17, 2025 | 4,050 | 4,020 | 4,020 | 4,050 | 4,005 | 88,200 |
| December 16, 2025 | 4,130 | 4,050 | 4,050 | 4,135 | 4,050 | 82,400 |
| December 15, 2025 | 4,090 | 4,150 | 4,150 | 4,150 | 4,065 | 137,300 |
| December 12, 2025 | 4,035 | 4,095 | 4,095 | 4,100 | 4,015 | 122,200 |
| December 11, 2025 | 4,075 | 3,965 | 3,965 | 4,090 | 3,960 | 51,300 |
| December 10, 2025 | 4,020 | 4,040 | 4,040 | 4,100 | 4,020 | 185,900 |
| December 09, 2025 | 3,955 | 3,990 | 3,990 | 4,000 | 3,940 | 137,300 |
| December 08, 2025 | 3,980 | 3,955 | 3,955 | 4,000 | 3,925 | 130,200 |
| December 05, 2025 | 3,995 | 3,950 | 3,950 | 4,010 | 3,945 | 104,400 |
| December 04, 2025 | 3,940 | 4,005 | 4,005 | 4,030 | 3,940 | 133,200 |
| December 03, 2025 | 3,870 | 3,940 | 3,940 | 3,975 | 3,870 | 117,800 |
| December 02, 2025 | 3,870 | 3,870 | 3,870 | 3,885 | 3,840 | 65,800 |
| December 01, 2025 | 3,945 | 3,870 | 3,870 | 3,960 | 3,860 | 58,000 |
| November 28, 2025 | 3,915 | 3,940 | 3,940 | 3,965 | 3,895 | 74,200 |
| November 27, 2025 | 3,825 | 3,915 | 3,915 | 3,915 | 3,815 | 103,800 |
| November 26, 2025 | 3,780 | 3,805 | 3,805 | 3,820 | 3,760 | 70,000 |
| November 25, 2025 | 3,800 | 3,755 | 3,755 | 3,800 | 3,730 | 56,400 |
| November 21, 2025 | 3,730 | 3,745 | 3,745 | 3,795 | 3,730 | 110,600 |
| November 20, 2025 | 3,725 | 3,755 | 3,755 | 3,780 | 3,710 | 85,000 |
| November 19, 2025 | 3,680 | 3,660 | 3,660 | 3,705 | 3,645 | 55,600 |
| November 18, 2025 | 3,745 | 3,680 | 3,680 | 3,750 | 3,675 | 42,000 |
| November 17, 2025 | 3,780 | 3,750 | 3,750 | 3,810 | 3,750 | 65,400 |
| November 14, 2025 | 3,730 | 3,780 | 3,780 | 3,795 | 3,710 | 84,600 |
| November 13, 2025 | 3,820 | 3,735 | 3,735 | 3,820 | 3,735 | 55,700 |
| November 12, 2025 | 3,770 | 3,790 | 3,790 | 3,805 | 3,750 | 128,800 |
| November 11, 2025 | 3,790 | 3,820 | 3,820 | 3,875 | 3,790 | 232,800 |
| November 10, 2025 | 3,650 | 3,650 | 3,650 | 3,685 | 3,620 | 158,900 |
| November 07, 2025 | 3,615 | 3,615 | 3,615 | 3,640 | 3,590 | 88,100 |
| November 06, 2025 | 3,610 | 3,615 | 3,615 | 3,655 | 3,595 | 84,900 |
| November 05, 2025 | 3,640 | 3,605 | 3,605 | 3,660 | 3,520 | 101,600 |
| November 04, 2025 | 3,670 | 3,695 | 3,695 | 3,740 | 3,655 | 121,600 |
| October 31, 2025 | 3,670 | 3,695 | 3,695 | 3,695 | 3,625 | 113,500 |
| October 30, 2025 | 3,580 | 3,670 | 3,670 | 3,670 | 3,580 | 262,700 |
| October 29, 2025 | 3,610 | 3,575 | 3,575 | 3,615 | 3,555 | 92,400 |
| October 28, 2025 | 3,650 | 3,610 | 3,610 | 3,680 | 3,600 | 73,700 |
| October 27, 2025 | 3,650 | 3,680 | 3,680 | 3,680 | 3,630 | 89,700 |
| October 24, 2025 | 3,580 | 3,600 | 3,600 | 3,610 | 3,560 | 62,900 |
| October 23, 2025 | 3,530 | 3,600 | 3,600 | 3,605 | 3,530 | 98,500 |
| October 22, 2025 | 3,535 | 3,555 | 3,555 | 3,570 | 3,520 | 97,300 |