2,334.00
+69(+3.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 2,242 | 2,265 | 2,265 | 2,277 | 2,221 | 75,400 |
| January 09, 2026 | 2,177 | 2,192 | 2,192 | 2,216 | 2,177 | 34,600 |
| January 08, 2026 | 2,175 | 2,191 | 2,191 | 2,229 | 2,172 | 79,600 |
| January 07, 2026 | 2,173 | 2,172 | 2,172 | 2,220 | 2,137 | 111,100 |
| January 06, 2026 | 2,233 | 2,185 | 2,185 | 2,238 | 2,174 | 102,500 |
| January 05, 2026 | 2,297 | 2,238 | 2,238 | 2,297 | 2,236 | 60,700 |
| December 30, 2025 | 2,268 | 2,257 | 2,257 | 2,278 | 2,220 | 74,500 |
| December 29, 2025 | 2,236 | 2,264 | 2,264 | 2,266 | 2,229 | 90,100 |
| December 26, 2025 | 2,238 | 2,254 | 2,254 | 2,276 | 2,238 | 50,300 |
| December 25, 2025 | 2,244 | 2,246 | 2,246 | 2,256 | 2,221 | 53,300 |
| December 24, 2025 | 2,219 | 2,218 | 2,218 | 2,255 | 2,211 | 61,400 |
| December 23, 2025 | 2,197 | 2,225 | 2,225 | 2,248 | 2,165 | 112,500 |
| December 22, 2025 | 2,247 | 2,247 | 2,247 | 2,266 | 2,226 | 102,500 |
| December 19, 2025 | 2,187 | 2,200 | 2,200 | 2,209 | 2,152 | 69,200 |
| December 18, 2025 | 2,188 | 2,180 | 2,180 | 2,205 | 2,167 | 68,600 |
| December 17, 2025 | 2,209 | 2,205 | 2,205 | 2,225 | 2,168 | 93,700 |
| December 16, 2025 | 2,262 | 2,187 | 2,187 | 2,264 | 2,181 | 158,400 |
| December 15, 2025 | 2,245 | 2,312 | 2,312 | 2,323 | 2,227 | 84,900 |
| December 12, 2025 | 2,295 | 2,295 | 2,295 | 2,295 | 2,263 | 69,800 |
| December 11, 2025 | 2,343 | 2,257 | 2,257 | 2,360 | 2,257 | 118,500 |
| December 10, 2025 | 2,298 | 2,311 | 2,311 | 2,348 | 2,276 | 115,800 |
| December 09, 2025 | 2,269 | 2,274 | 2,274 | 2,284 | 2,212 | 110,000 |
| December 08, 2025 | 2,257 | 2,256 | 2,256 | 2,282 | 2,227 | 70,000 |
| December 05, 2025 | 2,244 | 2,256 | 2,256 | 2,278 | 2,238 | 86,400 |
| December 04, 2025 | 2,207 | 2,263 | 2,263 | 2,287 | 2,165 | 214,300 |
| December 03, 2025 | 2,280 | 2,238 | 2,238 | 2,319 | 2,232 | 167,500 |
| December 02, 2025 | 2,194 | 2,260 | 2,260 | 2,276 | 2,178 | 186,800 |
| December 01, 2025 | 2,181 | 2,166 | 2,166 | 2,190 | 2,130 | 88,100 |
| November 28, 2025 | 2,127 | 2,159 | 2,159 | 2,165 | 2,117 | 104,800 |
| November 27, 2025 | 2,130 | 2,114 | 2,114 | 2,132 | 2,098 | 71,700 |
| November 26, 2025 | 2,084 | 2,110 | 2,110 | 2,132 | 2,080 | 97,100 |
| November 25, 2025 | 2,040 | 2,069 | 2,069 | 2,094 | 2,011 | 109,400 |
| November 21, 2025 | 2,008 | 2,000 | 2,000 | 2,065 | 1,998 | 119,800 |
| November 20, 2025 | 2,050 | 2,021 | 2,021 | 2,068 | 2,013 | 110,200 |
| November 19, 2025 | 2,005 | 2,000 | 2,000 | 2,019 | 1,960 | 190,600 |
| November 18, 2025 | 2,075 | 2,005 | 2,005 | 2,096 | 1,992 | 114,600 |
| November 17, 2025 | 2,112 | 2,094 | 2,094 | 2,138 | 2,039 | 150,800 |
| November 14, 2025 | 2,118 | 2,099 | 2,099 | 2,129 | 2,059 | 245,800 |
| November 13, 2025 | 1,951 | 2,068 | 2,068 | 2,072 | 1,941 | 201,400 |
| November 12, 2025 | 1,974 | 1,966 | 1,966 | 1,975 | 1,906 | 284,700 |
| November 11, 2025 | 1,829 | 1,971 | 1,971 | 2,132 | 1,812 | 1.24M |
| November 10, 2025 | 2,076 | 1,804 | 1,804 | 2,076 | 1,785 | 1.07M |
| November 07, 2025 | 2,033 | 2,081 | 2,081 | 2,096 | 2,015 | 329,600 |
| November 06, 2025 | 2,020 | 2,111 | 2,111 | 2,139 | 2,015 | 211,800 |
| November 05, 2025 | 2,020 | 2,111 | 2,111 | 2,139 | 2,015 | 410,300 |
| November 04, 2025 | 1,980 | 2,015 | 2,015 | 2,051 | 1,967 | 584,800 |
| October 31, 2025 | 1,828 | 1,979 | 1,979 | 1,980 | 1,819 | 519,100 |
| October 30, 2025 | 1,828 | 1,979 | 1,979 | 1,980 | 1,819 | 1.13M |
| October 29, 2025 | 1,519 | 1,581 | 1,581 | 1,596 | 1,519 | 122,000 |
| October 28, 2025 | 1,579 | 1,538 | 1,538 | 1,593 | 1,537 | 69,100 |
| October 27, 2025 | 1,567 | 1,579 | 1,579 | 1,587 | 1,559 | 54,900 |
| October 24, 2025 | 1,540 | 1,555 | 1,555 | 1,561 | 1,534 | 47,900 |
| October 23, 2025 | 1,518 | 1,540 | 1,540 | 1,540 | 1,508 | 61,000 |
| October 22, 2025 | 1,508 | 1,516 | 1,516 | 1,518 | 1,495 | 36,800 |
| October 21, 2025 | 1,520 | 1,508 | 1,508 | 1,525 | 1,503 | 68,100 |
| October 20, 2025 | 1,513 | 1,515 | 1,515 | 1,519 | 1,502 | 37,100 |
| October 17, 2025 | 1,495 | 1,485 | 1,485 | 1,495 | 1,472 | 36,300 |
| October 16, 2025 | 1,475 | 1,490 | 1,490 | 1,496 | 1,472 | 31,200 |
| October 15, 2025 | 1,414 | 1,469 | 1,469 | 1,471 | 1,414 | 63,100 |
| October 14, 2025 | 1,418 | 1,414 | 1,414 | 1,437 | 1,404 | 59,600 |