3,166.00
-15(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,181 | 3,166 | 3,166 | 3,191 | 3,156 | 273,200 |
| January 13, 2026 | 3,221 | 3,181 | 3,181 | 3,230 | 3,181 | 331,000 |
| January 09, 2026 | 3,176 | 3,200 | 3,200 | 3,200 | 3,170 | 241,800 |
| January 08, 2026 | 3,155 | 3,161 | 3,161 | 3,170 | 3,147 | 180,000 |
| January 07, 2026 | 3,165 | 3,155 | 3,155 | 3,174 | 3,142 | 248,100 |
| January 06, 2026 | 3,139 | 3,165 | 3,165 | 3,169 | 3,139 | 245,700 |
| January 05, 2026 | 3,125 | 3,126 | 3,126 | 3,145 | 3,112 | 244,100 |
| December 30, 2025 | 3,124 | 3,121 | 3,121 | 3,135 | 3,119 | 125,000 |
| December 29, 2025 | 3,155 | 3,127 | 3,127 | 3,156 | 3,111 | 199,000 |
| December 26, 2025 | 3,126 | 3,140 | 3,140 | 3,150 | 3,126 | 158,700 |
| December 25, 2025 | 3,126 | 3,117 | 3,117 | 3,126 | 3,106 | 100,700 |
| December 24, 2025 | 3,140 | 3,106 | 3,106 | 3,140 | 3,106 | 208,600 |
| December 23, 2025 | 3,125 | 3,145 | 3,145 | 3,158 | 3,116 | 276,700 |
| December 22, 2025 | 3,170 | 3,124 | 3,124 | 3,177 | 3,109 | 302,800 |
| December 19, 2025 | 3,122 | 3,150 | 3,150 | 3,154 | 3,119 | 618,800 |
| December 18, 2025 | 3,136 | 3,126 | 3,126 | 3,137 | 3,114 | 242,000 |
| December 17, 2025 | 3,117 | 3,120 | 3,120 | 3,120 | 3,093 | 189,900 |
| December 16, 2025 | 3,116 | 3,108 | 3,108 | 3,133 | 3,108 | 162,300 |
| December 15, 2025 | 3,115 | 3,130 | 3,130 | 3,136 | 3,104 | 186,000 |
| December 12, 2025 | 3,093 | 3,116 | 3,116 | 3,116 | 3,087 | 217,000 |
| December 11, 2025 | 3,130 | 3,072 | 3,072 | 3,130 | 3,072 | 199,500 |
| December 10, 2025 | 3,085 | 3,107 | 3,107 | 3,116 | 3,083 | 222,300 |
| December 09, 2025 | 3,110 | 3,087 | 3,087 | 3,111 | 3,087 | 240,900 |
| December 08, 2025 | 3,088 | 3,097 | 3,097 | 3,108 | 3,075 | 231,000 |
| December 05, 2025 | 3,097 | 3,072 | 3,072 | 3,098 | 3,068 | 187,300 |
| December 04, 2025 | 3,061 | 3,098 | 3,098 | 3,098 | 3,052 | 228,900 |
| December 03, 2025 | 3,072 | 3,062 | 3,062 | 3,100 | 3,036 | 625,100 |
| December 02, 2025 | 3,112 | 3,100 | 3,100 | 3,121 | 3,090 | 308,300 |
| December 01, 2025 | 3,175 | 3,126 | 3,126 | 3,183 | 3,112 | 372,900 |
| November 28, 2025 | 3,162 | 3,170 | 3,170 | 3,184 | 3,162 | 207,000 |
| November 27, 2025 | 3,153 | 3,160 | 3,160 | 3,172 | 3,143 | 211,100 |
| November 26, 2025 | 3,135 | 3,152 | 3,152 | 3,153 | 3,130 | 245,300 |
| November 25, 2025 | 3,172 | 3,129 | 3,129 | 3,174 | 3,120 | 242,600 |
| November 21, 2025 | 3,087 | 3,156 | 3,156 | 3,166 | 3,087 | 309,200 |
| November 20, 2025 | 3,088 | 3,082 | 3,082 | 3,092 | 3,072 | 171,800 |
| November 19, 2025 | 3,056 | 3,069 | 3,069 | 3,088 | 3,049 | 218,300 |
| November 18, 2025 | 3,101 | 3,056 | 3,056 | 3,116 | 3,054 | 286,600 |
| November 17, 2025 | 3,112 | 3,111 | 3,111 | 3,124 | 3,095 | 263,200 |
| November 14, 2025 | 3,100 | 3,107 | 3,107 | 3,121 | 3,087 | 194,100 |
| November 13, 2025 | 3,120 | 3,112 | 3,112 | 3,124 | 3,102 | 192,900 |
| November 12, 2025 | 3,105 | 3,108 | 3,108 | 3,118 | 3,094 | 187,800 |
| November 11, 2025 | 3,114 | 3,086 | 3,086 | 3,118 | 3,074 | 212,100 |
| November 10, 2025 | 3,134 | 3,111 | 3,111 | 3,139 | 3,095 | 241,200 |
| November 07, 2025 | 3,118 | 3,115 | 3,115 | 3,124 | 3,098 | 213,400 |
| November 06, 2025 | 3,074 | 3,114 | 3,114 | 3,129 | 3,061 | 490,800 |
| November 05, 2025 | 3,177 | 3,175 | 3,175 | 3,200 | 3,144 | 490,800 |
| November 04, 2025 | 3,165 | 3,182 | 3,182 | 3,194 | 3,142 | 281,100 |
| October 31, 2025 | 3,179 | 3,169 | 3,169 | 3,181 | 3,154 | 204,900 |
| October 30, 2025 | 3,151 | 3,156 | 3,156 | 3,167 | 3,143 | 992,200 |
| October 29, 2025 | 3,195 | 3,154 | 3,154 | 3,213 | 3,153 | 201,500 |
| October 28, 2025 | 3,244 | 3,199 | 3,199 | 3,244 | 3,195 | 234,700 |
| October 27, 2025 | 3,225 | 3,244 | 3,244 | 3,267 | 3,220 | 213,400 |
| October 24, 2025 | 3,249 | 3,214 | 3,214 | 3,258 | 3,213 | 176,000 |
| October 23, 2025 | 3,248 | 3,249 | 3,249 | 3,268 | 3,237 | 219,700 |
| October 22, 2025 | 3,212 | 3,230 | 3,230 | 3,244 | 3,212 | 172,100 |
| October 21, 2025 | 3,202 | 3,208 | 3,208 | 3,222 | 3,194 | 266,400 |
| October 20, 2025 | 3,192 | 3,187 | 3,187 | 3,195 | 3,176 | 197,800 |
| October 17, 2025 | 3,180 | 3,150 | 3,150 | 3,181 | 3,140 | 229,400 |
| October 16, 2025 | 3,189 | 3,172 | 3,172 | 3,206 | 3,170 | 257,200 |
| October 15, 2025 | 3,210 | 3,188 | 3,188 | 3,220 | 3,188 | 257,100 |