3,747.00
-55(-1.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,862 | 3,747 | 3,747 | 3,866 | 3,747 | 901,100 |
| January 13, 2026 | 3,809 | 3,802 | 3,802 | 3,812 | 3,771 | 840,300 |
| January 09, 2026 | 3,775 | 3,739 | 3,739 | 3,777 | 3,723 | 576,400 |
| January 08, 2026 | 3,791 | 3,780 | 3,780 | 3,809 | 3,745 | 588,500 |
| January 07, 2026 | 3,792 | 3,816 | 3,816 | 3,849 | 3,787 | 623,800 |
| January 06, 2026 | 3,850 | 3,862 | 3,862 | 3,874 | 3,834 | 506,600 |
| January 05, 2026 | 3,783 | 3,800 | 3,800 | 3,835 | 3,775 | 387,700 |
| December 30, 2025 | 3,751 | 3,750 | 3,750 | 3,776 | 3,725 | 345,600 |
| December 29, 2025 | 3,760 | 3,797 | 3,797 | 3,805 | 3,760 | 323,100 |
| December 26, 2025 | 3,833 | 3,747 | 3,747 | 3,866 | 3,745 | 420,800 |
| December 25, 2025 | 3,789 | 3,810 | 3,810 | 3,835 | 3,760 | 298,700 |
| December 24, 2025 | 3,773 | 3,779 | 3,779 | 3,784 | 3,754 | 381,100 |
| December 23, 2025 | 3,756 | 3,765 | 3,765 | 3,782 | 3,710 | 644,100 |
| December 22, 2025 | 3,759 | 3,805 | 3,805 | 3,827 | 3,737 | 571,500 |
| December 19, 2025 | 3,660 | 3,710 | 3,710 | 3,729 | 3,656 | 818,300 |
| December 18, 2025 | 3,729 | 3,697 | 3,697 | 3,738 | 3,667 | 423,300 |
| December 17, 2025 | 3,796 | 3,764 | 3,764 | 3,804 | 3,712 | 508,000 |
| December 16, 2025 | 3,760 | 3,754 | 3,754 | 3,794 | 3,735 | 479,800 |
| December 15, 2025 | 3,762 | 3,745 | 3,745 | 3,803 | 3,702 | 424,300 |
| December 12, 2025 | 3,818 | 3,798 | 3,798 | 3,908 | 3,743 | 1.16M |
| December 11, 2025 | 3,838 | 3,770 | 3,770 | 3,838 | 3,768 | 463,200 |
| December 10, 2025 | 3,874 | 3,818 | 3,818 | 3,887 | 3,794 | 617,200 |
| December 09, 2025 | 3,823 | 3,804 | 3,804 | 3,862 | 3,804 | 481,800 |
| December 08, 2025 | 3,775 | 3,842 | 3,842 | 3,842 | 3,690 | 1.28M |
| December 05, 2025 | 3,955 | 3,806 | 3,806 | 3,972 | 3,806 | 810,300 |
| December 04, 2025 | 3,982 | 3,988 | 3,988 | 3,997 | 3,893 | 807,700 |
| December 03, 2025 | 4,003 | 4,029 | 4,029 | 4,074 | 3,995 | 493,100 |
| December 02, 2025 | 4,101 | 4,002 | 4,002 | 4,123 | 4,002 | 400,800 |
| December 01, 2025 | 4,136 | 4,101 | 4,101 | 4,164 | 4,092 | 466,400 |
| November 28, 2025 | 4,149 | 4,157 | 4,157 | 4,189 | 4,135 | 376,100 |
| November 27, 2025 | 4,055 | 4,126 | 4,126 | 4,142 | 4,045 | 416,200 |
| November 26, 2025 | 4,049 | 4,044 | 4,044 | 4,093 | 4,013 | 396,800 |
| November 25, 2025 | 4,083 | 4,029 | 4,029 | 4,083 | 3,986 | 498,300 |
| November 21, 2025 | 3,862 | 3,943 | 3,943 | 4,004 | 3,862 | 696,700 |
| November 20, 2025 | 3,961 | 3,932 | 3,932 | 3,999 | 3,900 | 496,800 |
| November 19, 2025 | 3,858 | 3,824 | 3,824 | 3,876 | 3,777 | 485,500 |
| November 18, 2025 | 3,880 | 3,835 | 3,835 | 3,952 | 3,835 | 796,200 |
| November 17, 2025 | 3,831 | 3,841 | 3,841 | 3,875 | 3,801 | 458,000 |
| November 14, 2025 | 3,905 | 3,836 | 3,836 | 3,906 | 3,794 | 624,700 |
| November 13, 2025 | 3,916 | 3,961 | 3,961 | 3,977 | 3,878 | 438,900 |
| November 12, 2025 | 3,830 | 3,917 | 3,917 | 3,931 | 3,800 | 739,600 |
| November 11, 2025 | 3,816 | 3,803 | 3,803 | 3,849 | 3,735 | 689,900 |
| November 10, 2025 | 3,790 | 3,816 | 3,816 | 3,853 | 3,751 | 1.04M |
| November 07, 2025 | 3,885 | 3,768 | 3,768 | 4,012 | 3,723 | 1.62M |
| November 06, 2025 | 4,318 | 4,025 | 4,025 | 4,343 | 3,886 | 2.44M |
| November 05, 2025 | 4,318 | 4,025 | 4,025 | 4,343 | 3,886 | 2.44M |
| November 04, 2025 | 4,231 | 4,306 | 4,306 | 4,306 | 4,108 | 1.18M |
| October 31, 2025 | 4,247 | 4,318 | 4,318 | 4,318 | 4,239 | 1M |
| October 30, 2025 | 4,247 | 4,318 | 4,318 | 4,318 | 4,239 | 1.69M |
| October 29, 2025 | 4,159 | 4,142 | 4,142 | 4,180 | 4,104 | 694,900 |
| October 28, 2025 | 4,167 | 4,089 | 4,089 | 4,169 | 4,085 | 923,600 |
| October 27, 2025 | 4,118 | 4,154 | 4,154 | 4,173 | 4,080 | 893,100 |
| October 24, 2025 | 3,974 | 4,030 | 4,030 | 4,055 | 3,954 | 818,200 |
| October 23, 2025 | 3,865 | 3,933 | 3,933 | 3,934 | 3,855 | 399,900 |
| October 22, 2025 | 3,865 | 3,909 | 3,909 | 3,917 | 3,843 | 423,400 |
| October 21, 2025 | 3,880 | 3,890 | 3,890 | 3,923 | 3,870 | 492,500 |
| October 20, 2025 | 3,885 | 3,857 | 3,857 | 3,890 | 3,826 | 357,600 |
| October 17, 2025 | 3,847 | 3,815 | 3,815 | 3,847 | 3,792 | 587,600 |
| October 16, 2025 | 3,899 | 3,874 | 3,874 | 3,935 | 3,859 | 907,000 |
| October 15, 2025 | 3,784 | 3,883 | 3,883 | 3,908 | 3,770 | 910,700 |