3,920.00
+40(+1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,880 | 3,920 | 3,920 | 3,925 | 3,880 | 30,300 |
| January 13, 2026 | 3,865 | 3,880 | 3,880 | 3,910 | 3,835 | 54,100 |
| January 09, 2026 | 3,830 | 3,850 | 3,850 | 3,865 | 3,815 | 23,200 |
| January 08, 2026 | 3,845 | 3,840 | 3,840 | 3,865 | 3,820 | 23,200 |
| January 07, 2026 | 3,860 | 3,845 | 3,845 | 3,880 | 3,825 | 25,000 |
| January 06, 2026 | 3,800 | 3,875 | 3,875 | 3,885 | 3,800 | 49,500 |
| January 05, 2026 | 3,790 | 3,800 | 3,800 | 3,845 | 3,770 | 57,600 |
| December 30, 2025 | 3,805 | 3,785 | 3,785 | 3,840 | 3,775 | 37,300 |
| December 29, 2025 | 3,745 | 3,780 | 3,780 | 3,790 | 3,735 | 36,600 |
| December 26, 2025 | 3,800 | 3,725 | 3,725 | 3,800 | 3,705 | 33,700 |
| December 25, 2025 | 3,755 | 3,780 | 3,780 | 3,805 | 3,745 | 27,600 |
| December 24, 2025 | 3,780 | 3,755 | 3,755 | 3,800 | 3,755 | 27,000 |
| December 23, 2025 | 3,725 | 3,750 | 3,750 | 3,765 | 3,710 | 39,700 |
| December 22, 2025 | 3,780 | 3,765 | 3,765 | 3,800 | 3,715 | 39,700 |
| December 19, 2025 | 3,790 | 3,760 | 3,760 | 3,795 | 3,735 | 58,600 |
| December 18, 2025 | 3,655 | 3,755 | 3,755 | 3,760 | 3,635 | 46,400 |
| December 17, 2025 | 3,680 | 3,665 | 3,665 | 3,680 | 3,625 | 25,800 |
| December 16, 2025 | 3,720 | 3,660 | 3,660 | 3,720 | 3,630 | 44,800 |
| December 15, 2025 | 3,595 | 3,725 | 3,725 | 3,725 | 3,570 | 61,700 |
| December 12, 2025 | 3,605 | 3,585 | 3,585 | 3,610 | 3,540 | 35,500 |
| December 11, 2025 | 3,540 | 3,480 | 3,480 | 3,540 | 3,475 | 30,800 |
| December 10, 2025 | 3,430 | 3,535 | 3,535 | 3,550 | 3,430 | 31,400 |
| December 09, 2025 | 3,470 | 3,430 | 3,430 | 3,500 | 3,420 | 21,600 |
| December 08, 2025 | 3,470 | 3,475 | 3,475 | 3,480 | 3,440 | 17,500 |
| December 05, 2025 | 3,440 | 3,425 | 3,425 | 3,505 | 3,420 | 31,300 |
| December 04, 2025 | 3,405 | 3,440 | 3,440 | 3,455 | 3,400 | 28,100 |
| December 03, 2025 | 3,460 | 3,425 | 3,425 | 3,470 | 3,425 | 24,100 |
| December 02, 2025 | 3,535 | 3,490 | 3,490 | 3,545 | 3,435 | 31,500 |
| December 01, 2025 | 3,600 | 3,520 | 3,520 | 3,600 | 3,475 | 42,800 |
| November 28, 2025 | 3,610 | 3,580 | 3,580 | 3,610 | 3,540 | 53,400 |
| November 27, 2025 | 3,500 | 3,615 | 3,615 | 3,625 | 3,500 | 110,300 |
| November 26, 2025 | 3,455 | 3,495 | 3,495 | 3,495 | 3,435 | 26,400 |
| November 25, 2025 | 3,500 | 3,420 | 3,420 | 3,520 | 3,420 | 46,100 |
| November 21, 2025 | 3,385 | 3,490 | 3,490 | 3,490 | 3,385 | 47,300 |
| November 20, 2025 | 3,375 | 3,450 | 3,450 | 3,460 | 3,345 | 42,200 |
| November 19, 2025 | 3,365 | 3,315 | 3,315 | 3,390 | 3,300 | 32,600 |
| November 18, 2025 | 3,400 | 3,365 | 3,365 | 3,450 | 3,335 | 41,100 |
| November 17, 2025 | 3,405 | 3,415 | 3,415 | 3,450 | 3,385 | 37,600 |
| November 14, 2025 | 3,330 | 3,385 | 3,385 | 3,390 | 3,320 | 29,300 |
| November 13, 2025 | 3,345 | 3,355 | 3,355 | 3,400 | 3,345 | 18,600 |
| November 12, 2025 | 3,320 | 3,370 | 3,370 | 3,395 | 3,300 | 28,700 |
| November 11, 2025 | 3,395 | 3,355 | 3,355 | 3,440 | 3,335 | 43,400 |
| November 10, 2025 | 3,285 | 3,395 | 3,395 | 3,410 | 3,280 | 29,400 |
| November 07, 2025 | 3,350 | 3,290 | 3,290 | 3,360 | 3,285 | 23,200 |
| November 06, 2025 | 3,275 | 3,360 | 3,360 | 3,390 | 3,230 | 54,700 |
| November 05, 2025 | 3,245 | 3,250 | 3,250 | 3,265 | 3,175 | 56,500 |
| November 04, 2025 | 3,355 | 3,315 | 3,315 | 3,370 | 3,280 | 49,300 |
| October 31, 2025 | 3,405 | 3,345 | 3,345 | 3,415 | 3,325 | 64,200 |
| October 30, 2025 | 3,430 | 3,420 | 3,420 | 3,500 | 3,405 | 103,600 |
| October 29, 2025 | 3,385 | 3,480 | 3,480 | 3,590 | 3,360 | 363,400 |
| October 28, 2025 | 3,190 | 3,035 | 3,035 | 3,195 | 3,005 | 83,700 |
| October 27, 2025 | 3,125 | 3,175 | 3,175 | 3,180 | 3,125 | 73,100 |
| October 24, 2025 | 3,100 | 3,105 | 3,105 | 3,105 | 3,060 | 62,700 |
| October 23, 2025 | 3,040 | 3,100 | 3,100 | 3,100 | 3,030 | 54,200 |
| October 22, 2025 | 3,020 | 3,050 | 3,050 | 3,060 | 2,974 | 53,100 |
| October 21, 2025 | 2,961 | 2,991 | 2,991 | 3,025 | 2,951 | 48,300 |
| October 20, 2025 | 2,947 | 2,951 | 2,951 | 2,977 | 2,939 | 27,300 |
| October 17, 2025 | 2,929 | 2,918 | 2,918 | 2,958 | 2,916 | 38,200 |
| October 16, 2025 | 2,900 | 2,945 | 2,945 | 2,970 | 2,894 | 86,400 |
| October 15, 2025 | 2,834 | 2,856 | 2,856 | 2,859 | 2,793 | 43,800 |