4,663.00
+187(+4.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,445 | 4,476 | 4,476 | 4,513 | 4,361 | 42.1M |
| January 09, 2026 | 4,209 | 4,267 | 4,267 | 4,278 | 4,186 | 18.89M |
| January 08, 2026 | 4,230 | 4,262 | 4,262 | 4,325 | 4,213 | 26.3M |
| January 07, 2026 | 4,195 | 4,163 | 4,163 | 4,232 | 4,115 | 25.11M |
| January 06, 2026 | 4,220 | 4,260 | 4,260 | 4,275 | 4,185 | 29.66M |
| January 05, 2026 | 4,001 | 4,162 | 4,162 | 4,198 | 4,000 | 37.95M |
| December 30, 2025 | 3,850 | 3,840 | 3,840 | 3,883 | 3,828 | 10.46M |
| December 29, 2025 | 3,860 | 3,882 | 3,882 | 3,902 | 3,826 | 12.59M |
| December 26, 2025 | 3,875 | 3,851 | 3,851 | 3,884 | 3,836 | 11.9M |
| December 25, 2025 | 3,899 | 3,872 | 3,872 | 3,909 | 3,864 | 7.48M |
| December 24, 2025 | 3,915 | 3,892 | 3,892 | 3,924 | 3,880 | 8.73M |
| December 23, 2025 | 3,885 | 3,896 | 3,896 | 3,914 | 3,870 | 10.65M |
| December 22, 2025 | 3,952 | 3,886 | 3,886 | 3,955 | 3,872 | 16.27M |
| December 19, 2025 | 3,850 | 3,882 | 3,882 | 3,943 | 3,833 | 22.18M |
| December 18, 2025 | 3,805 | 3,811 | 3,811 | 3,819 | 3,762 | 23.1M |
| December 17, 2025 | 3,938 | 3,909 | 3,909 | 3,945 | 3,847 | 20.33M |
| December 16, 2025 | 4,065 | 3,968 | 3,968 | 4,079 | 3,966 | 16.6M |
| December 15, 2025 | 4,044 | 4,078 | 4,078 | 4,114 | 4,033 | 16.75M |
| December 12, 2025 | 4,100 | 4,157 | 4,157 | 4,184 | 4,065 | 23.47M |
| December 11, 2025 | 4,315 | 4,050 | 4,050 | 4,325 | 4,050 | 27.87M |
| December 10, 2025 | 4,306 | 4,245 | 4,245 | 4,336 | 4,175 | 24.87M |
| December 09, 2025 | 4,230 | 4,266 | 4,266 | 4,280 | 4,196 | 22.34M |
| December 08, 2025 | 4,153 | 4,208 | 4,208 | 4,211 | 4,099 | 25.36M |
| December 05, 2025 | 4,029 | 4,083 | 4,083 | 4,091 | 4,003 | 15.94M |
| December 04, 2025 | 3,900 | 4,048 | 4,048 | 4,054 | 3,898 | 21.46M |
| December 03, 2025 | 3,884 | 3,886 | 3,886 | 3,937 | 3,861 | 15.75M |
| December 02, 2025 | 3,873 | 3,861 | 3,861 | 3,888 | 3,827 | 17.32M |
| December 01, 2025 | 3,945 | 3,902 | 3,902 | 3,947 | 3,866 | 16.71M |
| November 28, 2025 | 3,919 | 3,947 | 3,947 | 3,955 | 3,887 | 16.44M |
| November 27, 2025 | 3,947 | 3,882 | 3,882 | 3,962 | 3,879 | 17.27M |
| November 26, 2025 | 3,947 | 3,931 | 3,931 | 3,992 | 3,887 | 20.67M |
| November 25, 2025 | 3,850 | 3,877 | 3,877 | 3,925 | 3,822 | 24.5M |
| November 21, 2025 | 3,910 | 3,855 | 3,855 | 3,978 | 3,851 | 40.26M |
| November 20, 2025 | 4,050 | 4,120 | 4,120 | 4,140 | 3,986 | 26.81M |
| November 19, 2025 | 4,011 | 3,930 | 3,930 | 4,015 | 3,842 | 28.99M |
| November 18, 2025 | 4,150 | 4,022 | 4,022 | 4,182 | 4,020 | 25.83M |
| November 17, 2025 | 4,174 | 4,220 | 4,220 | 4,232 | 4,144 | 22.81M |
| November 14, 2025 | 4,241 | 4,174 | 4,174 | 4,278 | 4,147 | 28.56M |
| November 13, 2025 | 4,349 | 4,381 | 4,381 | 4,387 | 4,325 | 15.05M |
| November 12, 2025 | 4,300 | 4,327 | 4,327 | 4,327 | 4,208 | 21.37M |
| November 11, 2025 | 4,400 | 4,336 | 4,336 | 4,402 | 4,305 | 20.82M |
| November 10, 2025 | 4,459 | 4,362 | 4,362 | 4,485 | 4,338 | 27.86M |
| November 07, 2025 | 4,513 | 4,449 | 4,449 | 4,580 | 4,348 | 48.71M |
| November 06, 2025 | 4,500 | 4,618 | 4,618 | 4,618 | 4,484 | 31.47M |
| November 05, 2025 | 4,504 | 4,455 | 4,455 | 4,515 | 4,277 | 44.75M |
| November 04, 2025 | 4,677 | 4,596 | 4,596 | 4,699 | 4,547 | 33.9M |
| October 31, 2025 | 4,490 | 4,653 | 4,653 | 4,660 | 4,464 | 46.86M |
| October 30, 2025 | 4,460 | 4,538 | 4,538 | 4,538 | 4,439 | 48.78M |
| October 29, 2025 | 4,500 | 4,448 | 4,448 | 4,529 | 4,422 | 35.76M |
| October 28, 2025 | 4,468 | 4,416 | 4,416 | 4,525 | 4,395 | 44.18M |
| October 27, 2025 | 4,515 | 4,479 | 4,479 | 4,584 | 4,412 | 44.18M |
| October 24, 2025 | 4,500 | 4,426 | 4,426 | 4,516 | 4,410 | 35.69M |
| October 23, 2025 | 4,277 | 4,452 | 4,452 | 4,452 | 4,275 | 40.02M |
| October 22, 2025 | 4,326 | 4,347 | 4,347 | 4,399 | 4,254 | 39.32M |
| October 21, 2025 | 4,450 | 4,268 | 4,268 | 4,473 | 4,253 | 44.85M |
| October 20, 2025 | 4,390 | 4,412 | 4,412 | 4,412 | 4,316 | 29.95M |
| October 17, 2025 | 4,211 | 4,290 | 4,290 | 4,405 | 4,203 | 39.75M |
| October 16, 2025 | 4,220 | 4,268 | 4,268 | 4,288 | 4,203 | 30.94M |
| October 15, 2025 | 4,020 | 4,123 | 4,123 | 4,125 | 4,003 | 25.54M |
| October 14, 2025 | 4,030 | 3,981 | 3,981 | 4,074 | 3,943 | 34.36M |