3,830.00
+50(+1.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,795 | 3,830 | 3,830 | 3,845 | 3,790 | 129,000 |
| January 13, 2026 | 3,815 | 3,780 | 3,780 | 3,820 | 3,770 | 117,100 |
| January 09, 2026 | 3,760 | 3,760 | 3,760 | 3,785 | 3,745 | 67,500 |
| January 08, 2026 | 3,770 | 3,755 | 3,755 | 3,790 | 3,750 | 57,600 |
| January 07, 2026 | 3,760 | 3,775 | 3,775 | 3,800 | 3,730 | 83,500 |
| January 06, 2026 | 3,775 | 3,760 | 3,760 | 3,800 | 3,715 | 121,700 |
| January 05, 2026 | 3,750 | 3,775 | 3,775 | 3,785 | 3,730 | 118,700 |
| December 30, 2025 | 3,780 | 3,765 | 3,765 | 3,785 | 3,750 | 106,900 |
| December 29, 2025 | 3,710 | 3,790 | 3,790 | 3,835 | 3,705 | 256,300 |
| December 26, 2025 | 3,880 | 3,850 | 3,850 | 3,925 | 3,835 | 259,600 |
| December 25, 2025 | 3,795 | 3,825 | 3,825 | 3,825 | 3,760 | 93,600 |
| December 24, 2025 | 3,765 | 3,770 | 3,770 | 3,785 | 3,750 | 70,400 |
| December 23, 2025 | 3,720 | 3,770 | 3,770 | 3,785 | 3,700 | 72,000 |
| December 22, 2025 | 3,730 | 3,730 | 3,730 | 3,750 | 3,695 | 76,700 |
| December 19, 2025 | 3,705 | 3,685 | 3,685 | 3,720 | 3,665 | 116,800 |
| December 18, 2025 | 3,655 | 3,695 | 3,695 | 3,705 | 3,640 | 92,500 |
| December 17, 2025 | 3,695 | 3,680 | 3,680 | 3,695 | 3,630 | 117,000 |
| December 16, 2025 | 3,775 | 3,695 | 3,695 | 3,785 | 3,685 | 106,700 |
| December 15, 2025 | 3,650 | 3,740 | 3,740 | 3,750 | 3,635 | 114,200 |
| December 12, 2025 | 3,725 | 3,680 | 3,680 | 3,725 | 3,675 | 95,000 |
| December 11, 2025 | 3,740 | 3,670 | 3,670 | 3,750 | 3,665 | 97,200 |
| December 10, 2025 | 3,750 | 3,720 | 3,720 | 3,785 | 3,720 | 66,800 |
| December 09, 2025 | 3,750 | 3,720 | 3,720 | 3,755 | 3,705 | 127,700 |
| December 08, 2025 | 3,780 | 3,755 | 3,755 | 3,795 | 3,740 | 112,600 |
| December 05, 2025 | 3,810 | 3,745 | 3,745 | 3,810 | 3,740 | 85,300 |
| December 04, 2025 | 3,745 | 3,795 | 3,795 | 3,800 | 3,735 | 54,000 |
| December 03, 2025 | 3,780 | 3,750 | 3,750 | 3,820 | 3,750 | 83,800 |
| December 02, 2025 | 3,755 | 3,765 | 3,765 | 3,795 | 3,740 | 91,500 |
| December 01, 2025 | 3,885 | 3,755 | 3,755 | 3,900 | 3,755 | 122,400 |
| November 28, 2025 | 3,780 | 3,880 | 3,880 | 3,880 | 3,765 | 114,000 |
| November 27, 2025 | 3,765 | 3,760 | 3,760 | 3,785 | 3,755 | 37,500 |
| November 26, 2025 | 3,725 | 3,755 | 3,755 | 3,760 | 3,705 | 65,000 |
| November 25, 2025 | 3,785 | 3,725 | 3,725 | 3,795 | 3,720 | 69,700 |
| November 21, 2025 | 3,675 | 3,740 | 3,740 | 3,755 | 3,675 | 116,300 |
| November 20, 2025 | 3,710 | 3,695 | 3,695 | 3,715 | 3,675 | 112,700 |
| November 19, 2025 | 3,690 | 3,610 | 3,610 | 3,695 | 3,605 | 153,100 |
| November 18, 2025 | 3,775 | 3,690 | 3,690 | 3,775 | 3,685 | 100,100 |
| November 17, 2025 | 3,805 | 3,770 | 3,770 | 3,820 | 3,745 | 89,600 |
| November 14, 2025 | 3,750 | 3,805 | 3,805 | 3,845 | 3,715 | 171,000 |
| November 13, 2025 | 3,750 | 3,780 | 3,780 | 3,790 | 3,750 | 98,200 |
| November 12, 2025 | 3,675 | 3,720 | 3,720 | 3,760 | 3,665 | 181,800 |
| November 11, 2025 | 3,660 | 3,675 | 3,675 | 3,685 | 3,635 | 134,200 |
| November 10, 2025 | 3,675 | 3,640 | 3,640 | 3,705 | 3,605 | 142,200 |
| November 07, 2025 | 3,590 | 3,605 | 3,605 | 3,700 | 3,515 | 179,100 |
| November 06, 2025 | 3,570 | 3,605 | 3,605 | 3,625 | 3,565 | 79,700 |
| November 05, 2025 | 3,600 | 3,570 | 3,570 | 3,620 | 3,510 | 129,900 |
| November 04, 2025 | 3,645 | 3,655 | 3,655 | 3,715 | 3,635 | 96,000 |
| October 31, 2025 | 3,635 | 3,645 | 3,645 | 3,670 | 3,600 | 75,800 |
| October 30, 2025 | 3,550 | 3,605 | 3,605 | 3,620 | 3,530 | 82,200 |
| October 29, 2025 | 3,555 | 3,530 | 3,530 | 3,600 | 3,525 | 93,100 |
| October 28, 2025 | 3,615 | 3,550 | 3,550 | 3,635 | 3,545 | 99,400 |
| October 27, 2025 | 3,600 | 3,615 | 3,615 | 3,630 | 3,580 | 58,200 |
| October 24, 2025 | 3,540 | 3,570 | 3,570 | 3,585 | 3,525 | 71,700 |
| October 23, 2025 | 3,510 | 3,535 | 3,535 | 3,535 | 3,490 | 82,300 |
| October 22, 2025 | 3,515 | 3,515 | 3,515 | 3,550 | 3,485 | 207,700 |
| October 21, 2025 | 3,565 | 3,515 | 3,515 | 3,565 | 3,515 | 61,200 |
| October 20, 2025 | 3,500 | 3,550 | 3,550 | 3,550 | 3,485 | 65,100 |
| October 17, 2025 | 3,450 | 3,455 | 3,455 | 3,495 | 3,450 | 65,300 |
| October 16, 2025 | 3,455 | 3,470 | 3,470 | 3,480 | 3,440 | 41,400 |
| October 15, 2025 | 3,400 | 3,440 | 3,440 | 3,455 | 3,385 | 75,800 |