4,634.00
+87(+1.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,580 | 4,634 | 4,634 | 4,639 | 4,579 | 6.68M |
| January 13, 2026 | 4,465 | 4,547 | 4,547 | 4,565 | 4,443 | 6.6M |
| January 09, 2026 | 4,370 | 4,336 | 4,336 | 4,392 | 4,314 | 4.91M |
| January 08, 2026 | 4,442 | 4,388 | 4,388 | 4,447 | 4,371 | 5.11M |
| January 07, 2026 | 4,317 | 4,372 | 4,372 | 4,381 | 4,292 | 4.21M |
| January 06, 2026 | 4,392 | 4,340 | 4,340 | 4,403 | 4,280 | 6.57M |
| January 05, 2026 | 4,362 | 4,309 | 4,309 | 4,388 | 4,309 | 5.36M |
| December 30, 2025 | 4,300 | 4,329 | 4,329 | 4,360 | 4,279 | 5.12M |
| December 29, 2025 | 4,246 | 4,233 | 4,233 | 4,246 | 4,195 | 2.83M |
| December 26, 2025 | 4,282 | 4,263 | 4,263 | 4,306 | 4,242 | 2.67M |
| December 25, 2025 | 4,299 | 4,228 | 4,228 | 4,300 | 4,184 | 1.95M |
| December 24, 2025 | 4,287 | 4,253 | 4,253 | 4,293 | 4,246 | 2.46M |
| December 23, 2025 | 4,283 | 4,296 | 4,296 | 4,316 | 4,273 | 2.73M |
| December 22, 2025 | 4,307 | 4,260 | 4,260 | 4,323 | 4,256 | 4.39M |
| December 19, 2025 | 4,249 | 4,307 | 4,307 | 4,330 | 4,236 | 7.36M |
| December 18, 2025 | 4,165 | 4,202 | 4,202 | 4,223 | 4,153 | 3.94M |
| December 17, 2025 | 4,230 | 4,202 | 4,202 | 4,245 | 4,166 | 4.36M |
| December 16, 2025 | 4,227 | 4,190 | 4,190 | 4,241 | 4,178 | 4.93M |
| December 15, 2025 | 4,178 | 4,244 | 4,244 | 4,246 | 4,171 | 5.03M |
| December 12, 2025 | 4,159 | 4,216 | 4,216 | 4,220 | 4,132 | 6.62M |
| December 11, 2025 | 4,101 | 4,060 | 4,060 | 4,122 | 4,041 | 3.19M |
| December 10, 2025 | 4,165 | 4,101 | 4,101 | 4,179 | 4,077 | 3.87M |
| December 09, 2025 | 4,098 | 4,095 | 4,095 | 4,129 | 4,050 | 3.61M |
| December 08, 2025 | 4,025 | 4,054 | 4,054 | 4,054 | 3,994 | 3.09M |
| December 05, 2025 | 4,073 | 4,036 | 4,036 | 4,087 | 4,021 | 3.22M |
| December 04, 2025 | 4,137 | 4,125 | 4,125 | 4,158 | 4,103 | 4.24M |
| December 03, 2025 | 4,133 | 4,109 | 4,109 | 4,158 | 4,092 | 3.55M |
| December 02, 2025 | 4,136 | 4,119 | 4,119 | 4,172 | 4,101 | 3.83M |
| December 01, 2025 | 4,146 | 4,085 | 4,085 | 4,160 | 4,071 | 4.17M |
| November 28, 2025 | 4,190 | 4,147 | 4,147 | 4,199 | 4,134 | 4.83M |
| November 27, 2025 | 4,194 | 4,228 | 4,228 | 4,257 | 4,185 | 3.84M |
| November 26, 2025 | 4,162 | 4,199 | 4,199 | 4,215 | 4,130 | 4.48M |
| November 25, 2025 | 4,149 | 4,124 | 4,124 | 4,153 | 4,070 | 6.38M |
| November 21, 2025 | 4,035 | 4,129 | 4,129 | 4,165 | 4,031 | 16.73M |
| November 20, 2025 | 4,060 | 4,057 | 4,057 | 4,088 | 4,007 | 4.51M |
| November 19, 2025 | 3,959 | 3,990 | 3,990 | 4,057 | 3,937 | 5.29M |
| November 18, 2025 | 4,121 | 3,953 | 3,953 | 4,160 | 3,946 | 6.28M |
| November 17, 2025 | 4,155 | 4,190 | 4,190 | 4,200 | 4,137 | 3.01M |
| November 14, 2025 | 4,137 | 4,173 | 4,173 | 4,184 | 4,105 | 4.33M |
| November 13, 2025 | 4,200 | 4,164 | 4,164 | 4,253 | 4,164 | 4.69M |
| November 12, 2025 | 4,266 | 4,234 | 4,234 | 4,302 | 4,186 | 6.13M |
| November 11, 2025 | 4,249 | 4,265 | 4,265 | 4,308 | 4,156 | 11.06M |
| November 10, 2025 | 3,993 | 4,069 | 4,069 | 4,069 | 3,992 | 4.19M |
| November 07, 2025 | 3,912 | 4,001 | 4,001 | 4,009 | 3,910 | 5.66M |
| November 06, 2025 | 3,919 | 3,935 | 3,935 | 3,965 | 3,882 | 5.56M |
| November 05, 2025 | 3,930 | 3,869 | 3,869 | 3,942 | 3,783 | 9.41M |
| November 04, 2025 | 4,060 | 3,921 | 3,921 | 4,069 | 3,901 | 9.54M |
| October 31, 2025 | 4,129 | 4,031 | 4,031 | 4,195 | 3,905 | 18.65M |
| October 30, 2025 | 3,948 | 4,000 | 4,000 | 4,012 | 3,904 | 10.94M |
| October 29, 2025 | 3,840 | 3,839 | 3,839 | 3,855 | 3,800 | 4.33M |
| October 28, 2025 | 3,888 | 3,860 | 3,860 | 3,892 | 3,840 | 4.56M |
| October 27, 2025 | 3,918 | 3,921 | 3,921 | 3,966 | 3,898 | 5.47M |
| October 24, 2025 | 3,900 | 3,868 | 3,868 | 3,903 | 3,848 | 4.77M |
| October 23, 2025 | 3,798 | 3,858 | 3,858 | 3,862 | 3,785 | 5.14M |
| October 22, 2025 | 3,766 | 3,819 | 3,819 | 3,824 | 3,763 | 3.89M |
| October 21, 2025 | 3,811 | 3,772 | 3,772 | 3,815 | 3,762 | 4.06M |
| October 20, 2025 | 3,750 | 3,803 | 3,803 | 3,822 | 3,739 | 4.84M |
| October 17, 2025 | 3,750 | 3,692 | 3,692 | 3,772 | 3,692 | 4.95M |
| October 16, 2025 | 3,801 | 3,778 | 3,778 | 3,817 | 3,765 | 4.47M |
| October 15, 2025 | 3,725 | 3,762 | 3,762 | 3,795 | 3,723 | 4.83M |