3,270.00
-5(-0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,295 | 3,285 | 3,285 | 3,305 | 3,250 | 149,400 |
| January 13, 2026 | 3,270 | 3,275 | 3,275 | 3,280 | 3,240 | 161,600 |
| January 09, 2026 | 3,180 | 3,200 | 3,200 | 3,220 | 3,180 | 106,100 |
| January 08, 2026 | 3,165 | 3,160 | 3,160 | 3,185 | 3,150 | 91,700 |
| January 07, 2026 | 3,150 | 3,180 | 3,180 | 3,200 | 3,140 | 123,000 |
| January 06, 2026 | 3,200 | 3,205 | 3,205 | 3,280 | 3,180 | 224,900 |
| January 05, 2026 | 3,135 | 3,175 | 3,175 | 3,190 | 3,125 | 137,200 |
| December 30, 2025 | 3,125 | 3,115 | 3,115 | 3,135 | 3,100 | 77,200 |
| December 29, 2025 | 3,120 | 3,120 | 3,120 | 3,130 | 3,100 | 107,100 |
| December 26, 2025 | 3,125 | 3,105 | 3,105 | 3,130 | 3,085 | 72,700 |
| December 25, 2025 | 3,125 | 3,105 | 3,105 | 3,140 | 3,090 | 36,600 |
| December 24, 2025 | 3,135 | 3,120 | 3,120 | 3,135 | 3,100 | 70,000 |
| December 23, 2025 | 3,155 | 3,125 | 3,125 | 3,180 | 3,115 | 94,600 |
| December 22, 2025 | 3,200 | 3,155 | 3,155 | 3,200 | 3,155 | 108,900 |
| December 19, 2025 | 3,100 | 3,140 | 3,140 | 3,150 | 3,090 | 260,500 |
| December 18, 2025 | 3,085 | 3,085 | 3,085 | 3,095 | 3,065 | 109,700 |
| December 17, 2025 | 3,075 | 3,070 | 3,070 | 3,080 | 3,035 | 131,700 |
| December 16, 2025 | 3,120 | 3,050 | 3,050 | 3,130 | 3,040 | 110,200 |
| December 15, 2025 | 3,105 | 3,125 | 3,125 | 3,130 | 3,080 | 87,400 |
| December 12, 2025 | 3,090 | 3,110 | 3,110 | 3,110 | 3,075 | 129,000 |
| December 11, 2025 | 3,090 | 3,040 | 3,040 | 3,090 | 3,035 | 100,800 |
| December 10, 2025 | 3,085 | 3,060 | 3,060 | 3,100 | 3,060 | 195,700 |
| December 09, 2025 | 3,020 | 3,020 | 3,020 | 3,035 | 2,994 | 93,900 |
| December 08, 2025 | 3,005 | 3,030 | 3,030 | 3,035 | 2,991 | 137,000 |
| December 05, 2025 | 3,010 | 2,971 | 2,971 | 3,030 | 2,966 | 159,500 |
| December 04, 2025 | 2,964 | 3,025 | 3,025 | 3,030 | 2,964 | 170,700 |
| December 03, 2025 | 3,005 | 2,976 | 2,976 | 3,015 | 2,968 | 241,800 |
| December 02, 2025 | 2,992 | 2,987 | 2,987 | 3,005 | 2,956 | 251,400 |
| December 01, 2025 | 2,990 | 2,981 | 2,981 | 3,005 | 2,971 | 216,000 |
| November 28, 2025 | 2,938 | 2,972 | 2,972 | 2,986 | 2,926 | 163,900 |
| November 27, 2025 | 2,927 | 2,934 | 2,934 | 2,943 | 2,917 | 149,300 |
| November 26, 2025 | 2,885 | 2,927 | 2,927 | 2,936 | 2,862 | 167,100 |
| November 25, 2025 | 2,870 | 2,856 | 2,856 | 2,872 | 2,837 | 144,800 |
| November 21, 2025 | 2,817 | 2,820 | 2,820 | 2,835 | 2,784 | 277,700 |
| November 20, 2025 | 2,882 | 2,864 | 2,864 | 2,887 | 2,851 | 54,800 |
| November 19, 2025 | 2,835 | 2,849 | 2,849 | 2,873 | 2,808 | 103,900 |
| November 18, 2025 | 2,866 | 2,835 | 2,835 | 2,885 | 2,830 | 88,700 |
| November 17, 2025 | 2,880 | 2,871 | 2,871 | 2,895 | 2,845 | 104,100 |
| November 14, 2025 | 2,910 | 2,910 | 2,910 | 2,930 | 2,883 | 115,900 |
| November 13, 2025 | 2,950 | 2,928 | 2,928 | 2,950 | 2,920 | 77,100 |
| November 12, 2025 | 2,903 | 2,914 | 2,914 | 2,955 | 2,890 | 174,000 |
| November 11, 2025 | 2,915 | 2,888 | 2,888 | 2,918 | 2,865 | 180,300 |
| November 10, 2025 | 2,893 | 2,914 | 2,914 | 2,918 | 2,876 | 221,100 |
| November 07, 2025 | 2,837 | 2,866 | 2,866 | 2,877 | 2,824 | 159,400 |
| November 06, 2025 | 2,864 | 2,864 | 2,864 | 2,886 | 2,838 | 180,800 |
| November 05, 2025 | 2,816 | 2,843 | 2,843 | 2,860 | 2,775 | 321,000 |
| November 04, 2025 | 2,803 | 2,849 | 2,849 | 2,881 | 2,796 | 335,100 |
| October 31, 2025 | 2,860 | 2,778 | 2,778 | 2,870 | 2,716 | 631,200 |
| October 30, 2025 | 2,663 | 2,818 | 2,818 | 2,845 | 2,661 | 769,600 |
| October 29, 2025 | 2,666 | 2,664 | 2,664 | 2,679 | 2,633 | 170,300 |
| October 28, 2025 | 2,728 | 2,666 | 2,666 | 2,743 | 2,665 | 116,900 |
| October 27, 2025 | 2,710 | 2,749 | 2,749 | 2,749 | 2,694 | 108,400 |
| October 24, 2025 | 2,680 | 2,694 | 2,694 | 2,696 | 2,660 | 90,700 |
| October 23, 2025 | 2,687 | 2,679 | 2,679 | 2,693 | 2,669 | 124,900 |
| October 22, 2025 | 2,671 | 2,671 | 2,671 | 2,697 | 2,644 | 164,800 |
| October 21, 2025 | 2,660 | 2,650 | 2,650 | 2,677 | 2,641 | 105,200 |
| October 20, 2025 | 2,662 | 2,651 | 2,651 | 2,665 | 2,635 | 60,600 |
| October 17, 2025 | 2,603 | 2,612 | 2,612 | 2,626 | 2,600 | 110,500 |
| October 16, 2025 | 2,634 | 2,625 | 2,625 | 2,649 | 2,615 | 132,500 |
| October 15, 2025 | 2,590 | 2,613 | 2,613 | 2,621 | 2,572 | 170,600 |