3,840.00
+30(+0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 3,820 | 3,810 | 3,810 | 3,830 | 3,780 | 33,000 |
| January 20, 2026 | 3,870 | 3,840 | 3,840 | 3,875 | 3,835 | 27,700 |
| January 19, 2026 | 3,945 | 3,890 | 3,890 | 3,945 | 3,870 | 24,300 |
| January 16, 2026 | 3,885 | 3,945 | 3,945 | 3,980 | 3,870 | 43,100 |
| January 15, 2026 | 3,900 | 3,885 | 3,885 | 3,900 | 3,855 | 37,200 |
| January 14, 2026 | 3,850 | 3,920 | 3,920 | 3,920 | 3,840 | 45,200 |
| January 13, 2026 | 3,860 | 3,855 | 3,855 | 3,875 | 3,805 | 51,500 |
| January 09, 2026 | 3,830 | 3,850 | 3,850 | 3,850 | 3,825 | 23,000 |
| January 08, 2026 | 3,820 | 3,830 | 3,830 | 3,855 | 3,815 | 24,500 |
| January 07, 2026 | 3,860 | 3,820 | 3,820 | 3,880 | 3,820 | 25,700 |
| January 06, 2026 | 3,860 | 3,860 | 3,860 | 3,870 | 3,840 | 18,900 |
| January 05, 2026 | 3,870 | 3,850 | 3,850 | 3,875 | 3,835 | 16,000 |
| December 30, 2025 | 3,845 | 3,830 | 3,830 | 3,870 | 3,830 | 11,400 |
| December 29, 2025 | 3,880 | 3,855 | 3,855 | 3,880 | 3,840 | 23,700 |
| December 26, 2025 | 3,865 | 3,860 | 3,860 | 3,880 | 3,825 | 21,500 |
| December 25, 2025 | 3,880 | 3,865 | 3,865 | 3,880 | 3,855 | 10,300 |
| December 24, 2025 | 3,885 | 3,860 | 3,860 | 3,910 | 3,860 | 15,100 |
| December 23, 2025 | 3,905 | 3,895 | 3,895 | 3,950 | 3,850 | 33,800 |
| December 22, 2025 | 3,900 | 3,930 | 3,930 | 3,965 | 3,870 | 20,900 |
| December 19, 2025 | 3,870 | 3,870 | 3,870 | 3,895 | 3,860 | 20,000 |
| December 18, 2025 | 3,875 | 3,875 | 3,875 | 3,885 | 3,845 | 12,800 |
| December 17, 2025 | 3,895 | 3,845 | 3,845 | 3,895 | 3,845 | 18,600 |
| December 16, 2025 | 3,885 | 3,865 | 3,865 | 3,885 | 3,850 | 24,700 |
| December 15, 2025 | 3,895 | 3,880 | 3,880 | 3,900 | 3,865 | 10,500 |
| December 12, 2025 | 3,905 | 3,895 | 3,895 | 3,905 | 3,875 | 28,000 |
| December 11, 2025 | 3,900 | 3,845 | 3,845 | 3,900 | 3,845 | 17,400 |
| December 10, 2025 | 3,875 | 3,900 | 3,900 | 3,930 | 3,875 | 12,900 |
| December 09, 2025 | 3,915 | 3,875 | 3,875 | 3,925 | 3,865 | 18,800 |
| December 08, 2025 | 3,900 | 3,925 | 3,925 | 3,925 | 3,885 | 11,300 |
| December 05, 2025 | 3,905 | 3,890 | 3,890 | 3,920 | 3,885 | 14,500 |
| December 04, 2025 | 3,880 | 3,930 | 3,930 | 3,930 | 3,870 | 12,900 |
| December 03, 2025 | 3,855 | 3,850 | 3,850 | 3,890 | 3,850 | 19,000 |
| December 02, 2025 | 3,975 | 3,865 | 3,865 | 3,975 | 3,865 | 20,400 |
| December 01, 2025 | 4,000 | 3,980 | 3,980 | 4,010 | 3,960 | 24,700 |
| November 28, 2025 | 3,970 | 3,995 | 3,995 | 4,005 | 3,960 | 30,400 |
| November 27, 2025 | 3,985 | 3,960 | 3,960 | 4,005 | 3,955 | 12,200 |
| November 26, 2025 | 3,965 | 3,955 | 3,955 | 3,980 | 3,935 | 26,700 |
| November 25, 2025 | 3,975 | 3,940 | 3,940 | 3,975 | 3,900 | 22,800 |
| November 21, 2025 | 3,830 | 3,945 | 3,945 | 3,945 | 3,830 | 29,600 |
| November 20, 2025 | 3,870 | 3,865 | 3,865 | 3,890 | 3,830 | 24,900 |
| November 19, 2025 | 3,840 | 3,810 | 3,810 | 3,880 | 3,810 | 27,800 |
| November 18, 2025 | 3,895 | 3,830 | 3,830 | 3,915 | 3,810 | 34,300 |
| November 17, 2025 | 3,995 | 3,895 | 3,895 | 3,995 | 3,850 | 39,100 |
| November 14, 2025 | 3,870 | 3,965 | 3,965 | 4,045 | 3,870 | 62,400 |
| November 13, 2025 | 4,165 | 3,870 | 3,870 | 4,165 | 3,870 | 78,300 |
| November 12, 2025 | 4,205 | 4,170 | 4,170 | 4,260 | 4,170 | 34,800 |
| November 11, 2025 | 4,150 | 4,190 | 4,190 | 4,195 | 4,115 | 18,000 |
| November 10, 2025 | 4,130 | 4,140 | 4,140 | 4,150 | 4,130 | 21,800 |
| November 07, 2025 | 4,165 | 4,135 | 4,135 | 4,165 | 4,095 | 19,000 |
| November 06, 2025 | 4,150 | 4,165 | 4,165 | 4,210 | 4,125 | 27,800 |
| November 05, 2025 | 4,150 | 4,165 | 4,165 | 4,210 | 4,125 | 31,100 |
| November 04, 2025 | 4,125 | 4,130 | 4,130 | 4,165 | 4,055 | 31,100 |
| October 31, 2025 | 4,220 | 4,195 | 4,195 | 4,220 | 4,130 | 23,700 |
| October 30, 2025 | 4,220 | 4,195 | 4,195 | 4,220 | 4,130 | 28,600 |
| October 29, 2025 | 4,250 | 4,180 | 4,180 | 4,275 | 4,175 | 34,400 |
| October 28, 2025 | 4,350 | 4,245 | 4,245 | 4,370 | 4,240 | 31,800 |
| October 27, 2025 | 4,270 | 4,350 | 4,350 | 4,350 | 4,270 | 31,800 |
| October 24, 2025 | 4,260 | 4,270 | 4,270 | 4,295 | 4,235 | 22,600 |
| October 23, 2025 | 4,230 | 4,260 | 4,260 | 4,270 | 4,200 | 47,800 |
| October 22, 2025 | 4,310 | 4,235 | 4,235 | 4,380 | 4,235 | 89,200 |
