3,809.00
+64(+1.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,784 | 3,809 | 3,809 | 3,824 | 3,746 | 3.47M |
| January 13, 2026 | 3,742 | 3,745 | 3,745 | 3,763 | 3,704 | 3.62M |
| January 09, 2026 | 3,655 | 3,630 | 3,630 | 3,675 | 3,598 | 3.59M |
| January 08, 2026 | 3,690 | 3,617 | 3,617 | 3,709 | 3,617 | 2.46M |
| January 07, 2026 | 3,687 | 3,696 | 3,696 | 3,718 | 3,660 | 2.05M |
| January 06, 2026 | 3,728 | 3,726 | 3,726 | 3,767 | 3,679 | 2.55M |
| January 05, 2026 | 3,750 | 3,723 | 3,723 | 3,767 | 3,709 | 2.25M |
| December 30, 2025 | 3,692 | 3,715 | 3,715 | 3,718 | 3,690 | 1.67M |
| December 29, 2025 | 3,733 | 3,714 | 3,714 | 3,768 | 3,695 | 1.24M |
| December 26, 2025 | 3,775 | 3,757 | 3,757 | 3,786 | 3,744 | 933,300 |
| December 25, 2025 | 3,779 | 3,745 | 3,745 | 3,779 | 3,735 | 638,300 |
| December 24, 2025 | 3,789 | 3,762 | 3,762 | 3,789 | 3,741 | 1.46M |
| December 23, 2025 | 3,784 | 3,732 | 3,732 | 3,794 | 3,727 | 888,800 |
| December 22, 2025 | 3,730 | 3,791 | 3,791 | 3,810 | 3,711 | 1.74M |
| December 19, 2025 | 3,699 | 3,648 | 3,648 | 3,743 | 3,597 | 4.71M |
| December 18, 2025 | 3,633 | 3,679 | 3,679 | 3,706 | 3,631 | 2.12M |
| December 17, 2025 | 3,736 | 3,695 | 3,695 | 3,736 | 3,668 | 2.46M |
| December 16, 2025 | 3,785 | 3,736 | 3,736 | 3,796 | 3,708 | 2.15M |
| December 15, 2025 | 3,808 | 3,827 | 3,827 | 3,839 | 3,765 | 1.49M |
| December 12, 2025 | 3,787 | 3,864 | 3,864 | 3,903 | 3,787 | 3.34M |
| December 11, 2025 | 3,866 | 3,717 | 3,717 | 3,866 | 3,717 | 2.21M |
| December 10, 2025 | 3,863 | 3,846 | 3,846 | 3,935 | 3,843 | 2.07M |
| December 09, 2025 | 3,811 | 3,843 | 3,843 | 3,866 | 3,795 | 1.61M |
| December 08, 2025 | 3,806 | 3,840 | 3,840 | 3,840 | 3,775 | 1.39M |
| December 05, 2025 | 3,791 | 3,815 | 3,815 | 3,821 | 3,760 | 1.85M |
| December 04, 2025 | 3,730 | 3,813 | 3,813 | 3,813 | 3,707 | 2.19M |
| December 03, 2025 | 3,752 | 3,745 | 3,745 | 3,798 | 3,735 | 1.29M |
| December 02, 2025 | 3,757 | 3,752 | 3,752 | 3,796 | 3,734 | 1.84M |
| December 01, 2025 | 3,856 | 3,758 | 3,758 | 3,872 | 3,752 | 2.03M |
| November 28, 2025 | 3,831 | 3,861 | 3,861 | 3,886 | 3,822 | 1.72M |
| November 27, 2025 | 3,833 | 3,840 | 3,840 | 3,840 | 3,794 | 4.04M |
| November 26, 2025 | 3,784 | 3,797 | 3,797 | 3,848 | 3,757 | 1.93M |
| November 25, 2025 | 3,844 | 3,751 | 3,751 | 3,885 | 3,738 | 2.43M |
| November 21, 2025 | 3,676 | 3,774 | 3,774 | 3,774 | 3,672 | 6.61M |
| November 20, 2025 | 3,761 | 3,732 | 3,732 | 3,829 | 3,732 | 2.48M |
| November 19, 2025 | 3,713 | 3,645 | 3,645 | 3,717 | 3,633 | 2.84M |
| November 18, 2025 | 3,804 | 3,680 | 3,680 | 3,804 | 3,680 | 2.57M |
| November 17, 2025 | 3,961 | 3,862 | 3,862 | 3,971 | 3,862 | 2.25M |
| November 14, 2025 | 3,982 | 3,968 | 3,968 | 4,015 | 3,944 | 3.34M |
| November 13, 2025 | 3,964 | 4,031 | 4,031 | 4,038 | 3,945 | 2.45M |
| November 12, 2025 | 3,979 | 3,958 | 3,958 | 4,013 | 3,903 | 3.34M |
| November 11, 2025 | 3,860 | 3,839 | 3,839 | 3,884 | 3,811 | 1.95M |
| November 10, 2025 | 3,763 | 3,792 | 3,792 | 3,829 | 3,763 | 1.7M |
| November 07, 2025 | 3,777 | 3,752 | 3,752 | 3,820 | 3,685 | 2.79M |
| November 06, 2025 | 3,866 | 3,796 | 3,796 | 3,866 | 3,784 | 2.82M |
| November 05, 2025 | 3,820 | 3,796 | 3,796 | 3,878 | 3,666 | 4.31M |
| November 04, 2025 | 3,816 | 3,843 | 3,843 | 3,907 | 3,811 | 3.91M |
| October 31, 2025 | 3,822 | 3,854 | 3,854 | 3,866 | 3,771 | 2.64M |
| October 30, 2025 | 3,867 | 3,809 | 3,809 | 3,867 | 3,767 | 3.19M |
| October 29, 2025 | 3,948 | 3,875 | 3,875 | 3,967 | 3,875 | 3.5M |
| October 28, 2025 | 3,951 | 3,914 | 3,914 | 4,067 | 3,914 | 4.11M |
| October 27, 2025 | 4,000 | 4,068 | 4,068 | 4,068 | 3,981 | 3.78M |
| October 24, 2025 | 3,916 | 3,900 | 3,900 | 3,929 | 3,850 | 2.39M |
| October 23, 2025 | 3,776 | 3,846 | 3,846 | 3,859 | 3,762 | 2.43M |
| October 22, 2025 | 3,786 | 3,819 | 3,819 | 3,857 | 3,759 | 2.16M |
| October 21, 2025 | 3,777 | 3,823 | 3,823 | 3,878 | 3,768 | 3.13M |
| October 20, 2025 | 3,725 | 3,731 | 3,731 | 3,778 | 3,673 | 2.13M |
| October 17, 2025 | 3,713 | 3,648 | 3,648 | 3,746 | 3,638 | 2.9M |
| October 16, 2025 | 3,816 | 3,783 | 3,783 | 3,820 | 3,721 | 2.83M |
| October 15, 2025 | 3,689 | 3,762 | 3,762 | 3,775 | 3,682 | 2.75M |