4,275.00
+120(+2.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,135 | 4,275 | 4,275 | 4,285 | 4,115 | 12,700 |
| January 13, 2026 | 4,125 | 4,155 | 4,155 | 4,230 | 4,125 | 28,800 |
| January 09, 2026 | 4,035 | 4,115 | 4,115 | 4,115 | 3,995 | 14,500 |
| January 08, 2026 | 4,130 | 4,030 | 4,030 | 4,185 | 3,970 | 21,200 |
| January 07, 2026 | 4,120 | 4,140 | 4,140 | 4,260 | 4,120 | 8,900 |
| January 06, 2026 | 4,125 | 4,115 | 4,115 | 4,220 | 4,100 | 15,800 |
| January 05, 2026 | 4,130 | 4,125 | 4,125 | 4,150 | 4,045 | 8,700 |
| December 30, 2025 | 4,090 | 4,080 | 4,080 | 4,135 | 4,065 | 7,400 |
| December 29, 2025 | 4,025 | 4,140 | 4,140 | 4,170 | 3,965 | 21,900 |
| December 26, 2025 | 4,160 | 4,085 | 4,085 | 4,200 | 4,050 | 26,700 |
| December 25, 2025 | 4,190 | 4,145 | 4,145 | 4,200 | 4,120 | 14,300 |
| December 24, 2025 | 4,320 | 4,215 | 4,215 | 4,320 | 4,175 | 13,500 |
| December 23, 2025 | 4,385 | 4,295 | 4,295 | 4,390 | 4,245 | 27,000 |
| December 22, 2025 | 4,470 | 4,455 | 4,455 | 4,525 | 4,400 | 13,600 |
| December 19, 2025 | 4,180 | 4,430 | 4,430 | 4,465 | 4,180 | 22,400 |
| December 18, 2025 | 4,300 | 4,180 | 4,180 | 4,300 | 4,155 | 15,400 |
| December 17, 2025 | 4,300 | 4,300 | 4,300 | 4,330 | 4,250 | 9,400 |
| December 16, 2025 | 4,450 | 4,290 | 4,290 | 4,450 | 4,255 | 12,300 |
| December 15, 2025 | 4,295 | 4,380 | 4,380 | 4,450 | 4,295 | 9,000 |
| December 12, 2025 | 4,360 | 4,350 | 4,350 | 4,395 | 4,255 | 7,800 |
| December 11, 2025 | 4,440 | 4,360 | 4,360 | 4,440 | 4,360 | 7,600 |
| December 10, 2025 | 4,410 | 4,450 | 4,450 | 4,455 | 4,350 | 20,600 |
| December 09, 2025 | 4,380 | 4,435 | 4,435 | 4,475 | 4,350 | 13,000 |
| December 08, 2025 | 4,400 | 4,380 | 4,380 | 4,525 | 4,370 | 18,100 |
| December 05, 2025 | 4,365 | 4,375 | 4,375 | 4,450 | 4,350 | 9,000 |
| December 04, 2025 | 4,445 | 4,370 | 4,370 | 4,550 | 4,370 | 17,800 |
| December 03, 2025 | 4,425 | 4,425 | 4,425 | 4,440 | 4,305 | 11,600 |
| December 02, 2025 | 4,595 | 4,425 | 4,425 | 4,595 | 4,395 | 10,500 |
| December 01, 2025 | 4,635 | 4,595 | 4,595 | 4,685 | 4,510 | 11,600 |
| November 28, 2025 | 4,510 | 4,595 | 4,595 | 4,760 | 4,440 | 35,900 |
| November 27, 2025 | 4,600 | 4,510 | 4,510 | 4,640 | 4,510 | 5,400 |
| November 26, 2025 | 4,500 | 4,590 | 4,590 | 4,705 | 4,490 | 18,600 |
| November 25, 2025 | 4,500 | 4,485 | 4,485 | 4,565 | 4,375 | 11,000 |
| November 21, 2025 | 4,440 | 4,345 | 4,345 | 4,525 | 4,335 | 22,500 |
| November 20, 2025 | 4,510 | 4,555 | 4,555 | 4,665 | 4,490 | 18,400 |
| November 19, 2025 | 4,725 | 4,485 | 4,485 | 4,745 | 4,445 | 27,700 |
| November 18, 2025 | 4,640 | 4,725 | 4,725 | 4,890 | 4,460 | 46,800 |
| November 17, 2025 | 4,560 | 4,650 | 4,650 | 4,735 | 4,560 | 39,800 |
| November 14, 2025 | 4,200 | 4,210 | 4,210 | 4,385 | 4,110 | 24,500 |
| November 13, 2025 | 4,185 | 4,210 | 4,210 | 4,280 | 4,185 | 5,000 |
| November 12, 2025 | 4,170 | 4,235 | 4,235 | 4,280 | 4,170 | 5,000 |
| November 11, 2025 | 4,305 | 4,170 | 4,170 | 4,320 | 4,135 | 13,300 |
| November 10, 2025 | 4,265 | 4,270 | 4,270 | 4,295 | 4,125 | 14,200 |
| November 07, 2025 | 4,325 | 4,280 | 4,280 | 4,325 | 4,260 | 7,300 |
| November 06, 2025 | 4,305 | 4,370 | 4,370 | 4,445 | 4,165 | 12,800 |
| November 05, 2025 | 4,305 | 4,370 | 4,370 | 4,445 | 4,165 | 12,800 |
| November 04, 2025 | 4,300 | 4,305 | 4,305 | 4,330 | 4,135 | 12,800 |
| October 31, 2025 | 4,465 | 4,450 | 4,450 | 4,465 | 4,390 | 12,200 |
| October 30, 2025 | 4,465 | 4,450 | 4,450 | 4,465 | 4,390 | 24,400 |
| October 29, 2025 | 4,410 | 4,280 | 4,280 | 4,415 | 4,160 | 16,600 |
| October 28, 2025 | 4,210 | 4,400 | 4,400 | 4,450 | 4,180 | 30,200 |
| October 27, 2025 | 4,000 | 4,140 | 4,140 | 4,140 | 4,000 | 25,300 |
| October 24, 2025 | 3,955 | 4,025 | 4,025 | 4,055 | 3,900 | 16,600 |
| October 23, 2025 | 3,990 | 3,955 | 3,955 | 4,035 | 3,915 | 9,100 |
| October 22, 2025 | 3,830 | 4,050 | 4,050 | 4,075 | 3,785 | 43,600 |
| October 21, 2025 | 3,900 | 3,810 | 3,810 | 3,900 | 3,785 | 7,600 |
| October 20, 2025 | 3,890 | 3,860 | 3,860 | 3,920 | 3,835 | 17,000 |
| October 17, 2025 | 3,910 | 3,830 | 3,830 | 3,950 | 3,830 | 13,300 |
| October 16, 2025 | 3,915 | 3,950 | 3,950 | 3,990 | 3,915 | 12,900 |
| October 15, 2025 | 3,800 | 3,845 | 3,845 | 3,995 | 3,800 | 23,900 |