4,960.00
+20(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5,090 | 4,940 | 4,940 | 5,100 | 4,935 | 55,900 |
| January 09, 2026 | 4,950 | 5,020 | 5,020 | 5,040 | 4,945 | 25,800 |
| January 08, 2026 | 4,920 | 4,950 | 4,950 | 5,020 | 4,920 | 30,100 |
| January 07, 2026 | 4,995 | 4,920 | 4,920 | 4,995 | 4,895 | 31,600 |
| January 06, 2026 | 4,900 | 4,995 | 4,995 | 4,995 | 4,900 | 24,800 |
| January 05, 2026 | 4,915 | 4,885 | 4,885 | 4,965 | 4,870 | 29,800 |
| December 30, 2025 | 4,860 | 4,855 | 4,855 | 4,900 | 4,845 | 15,700 |
| December 29, 2025 | 4,865 | 4,860 | 4,860 | 4,910 | 4,840 | 12,000 |
| December 26, 2025 | 4,875 | 4,905 | 4,905 | 4,935 | 4,840 | 27,200 |
| December 25, 2025 | 4,890 | 4,835 | 4,835 | 4,890 | 4,810 | 19,800 |
| December 24, 2025 | 4,920 | 4,840 | 4,840 | 4,935 | 4,840 | 13,200 |
| December 23, 2025 | 4,910 | 4,915 | 4,915 | 4,940 | 4,875 | 21,300 |
| December 22, 2025 | 4,905 | 4,910 | 4,910 | 4,950 | 4,840 | 35,700 |
| December 19, 2025 | 4,730 | 4,850 | 4,850 | 4,850 | 4,730 | 44,400 |
| December 18, 2025 | 4,730 | 4,700 | 4,700 | 4,750 | 4,670 | 25,200 |
| December 17, 2025 | 4,680 | 4,720 | 4,720 | 4,720 | 4,630 | 19,900 |
| December 16, 2025 | 4,820 | 4,695 | 4,695 | 4,835 | 4,670 | 40,300 |
| December 15, 2025 | 4,735 | 4,815 | 4,815 | 4,820 | 4,735 | 22,700 |
| December 12, 2025 | 4,675 | 4,735 | 4,735 | 4,735 | 4,670 | 27,100 |
| December 11, 2025 | 4,750 | 4,605 | 4,605 | 4,775 | 4,605 | 39,600 |
| December 10, 2025 | 4,800 | 4,685 | 4,685 | 4,800 | 4,650 | 50,300 |
| December 09, 2025 | 4,885 | 4,800 | 4,800 | 4,885 | 4,765 | 26,300 |
| December 08, 2025 | 4,810 | 4,885 | 4,885 | 4,885 | 4,780 | 26,900 |
| December 05, 2025 | 4,870 | 4,810 | 4,810 | 4,885 | 4,765 | 25,000 |
| December 04, 2025 | 4,830 | 4,865 | 4,865 | 4,865 | 4,815 | 14,300 |
| December 03, 2025 | 4,815 | 4,830 | 4,830 | 4,860 | 4,795 | 18,400 |
| December 02, 2025 | 4,920 | 4,795 | 4,795 | 4,920 | 4,795 | 20,100 |
| December 01, 2025 | 5,040 | 4,880 | 4,880 | 5,040 | 4,855 | 36,000 |
| November 28, 2025 | 4,995 | 5,040 | 5,040 | 5,070 | 4,955 | 37,400 |
| November 27, 2025 | 4,915 | 4,970 | 4,970 | 4,970 | 4,860 | 55,200 |
| November 26, 2025 | 4,890 | 4,900 | 4,900 | 4,900 | 4,820 | 18,900 |
| November 25, 2025 | 4,875 | 4,850 | 4,850 | 4,940 | 4,845 | 33,500 |
| November 21, 2025 | 4,850 | 4,850 | 4,850 | 4,990 | 4,850 | 41,700 |
| November 20, 2025 | 4,870 | 4,955 | 4,955 | 4,985 | 4,870 | 37,600 |
| November 19, 2025 | 4,860 | 4,845 | 4,845 | 4,985 | 4,785 | 71,200 |
| November 18, 2025 | 5,120 | 4,915 | 4,915 | 5,140 | 4,775 | 78,800 |
| November 17, 2025 | 4,775 | 5,120 | 5,120 | 5,140 | 4,660 | 116,300 |
| November 14, 2025 | 4,450 | 4,905 | 4,905 | 4,945 | 4,435 | 276,100 |
| November 13, 2025 | 4,185 | 4,395 | 4,395 | 4,395 | 4,165 | 183,100 |
| November 12, 2025 | 3,640 | 3,695 | 3,695 | 3,730 | 3,630 | 44,800 |
| November 11, 2025 | 3,650 | 3,645 | 3,645 | 3,660 | 3,600 | 26,400 |
| November 10, 2025 | 3,550 | 3,620 | 3,620 | 3,625 | 3,550 | 19,100 |
| November 07, 2025 | 3,600 | 3,560 | 3,560 | 3,600 | 3,545 | 12,600 |
| November 06, 2025 | 3,580 | 3,580 | 3,580 | 3,630 | 3,575 | 16,900 |
| November 05, 2025 | 3,580 | 3,580 | 3,580 | 3,630 | 3,575 | 30,800 |
| November 04, 2025 | 3,545 | 3,555 | 3,555 | 3,565 | 3,535 | 30,800 |
| October 31, 2025 | 3,485 | 3,470 | 3,470 | 3,495 | 3,440 | 35,300 |
| October 30, 2025 | 3,485 | 3,470 | 3,470 | 3,495 | 3,440 | 142,100 |
| October 29, 2025 | 3,565 | 3,525 | 3,525 | 3,620 | 3,495 | 28,900 |
| October 28, 2025 | 3,630 | 3,565 | 3,565 | 3,630 | 3,560 | 22,600 |
| October 27, 2025 | 3,650 | 3,630 | 3,630 | 3,665 | 3,610 | 19,900 |
| October 24, 2025 | 3,625 | 3,625 | 3,625 | 3,635 | 3,585 | 16,300 |
| October 23, 2025 | 3,555 | 3,580 | 3,580 | 3,580 | 3,550 | 23,600 |
| October 22, 2025 | 3,540 | 3,540 | 3,540 | 3,560 | 3,525 | 17,600 |
| October 21, 2025 | 3,585 | 3,540 | 3,540 | 3,600 | 3,540 | 13,400 |
| October 20, 2025 | 3,565 | 3,565 | 3,565 | 3,585 | 3,545 | 20,200 |
| October 17, 2025 | 3,540 | 3,505 | 3,505 | 3,540 | 3,480 | 15,900 |
| October 16, 2025 | 3,580 | 3,535 | 3,535 | 3,590 | 3,520 | 16,800 |
| October 15, 2025 | 3,480 | 3,550 | 3,550 | 3,560 | 3,475 | 27,700 |
| October 14, 2025 | 3,490 | 3,450 | 3,450 | 3,530 | 3,415 | 38,600 |