3,553.00
-65(-1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 3,525 | 3,562 | 3,562 | 3,573 | 3,497 | 508,700 |
| January 20, 2026 | 3,654 | 3,618 | 3,618 | 3,664 | 3,586 | 496,500 |
| January 19, 2026 | 3,683 | 3,664 | 3,664 | 3,684 | 3,611 | 497,200 |
| January 16, 2026 | 3,650 | 3,710 | 3,710 | 3,722 | 3,645 | 594,100 |
| January 15, 2026 | 3,580 | 3,645 | 3,645 | 3,654 | 3,572 | 432,400 |
| January 14, 2026 | 3,564 | 3,563 | 3,563 | 3,580 | 3,488 | 421,500 |
| January 13, 2026 | 3,590 | 3,559 | 3,559 | 3,595 | 3,503 | 728,100 |
| January 09, 2026 | 3,407 | 3,409 | 3,409 | 3,434 | 3,390 | 391,000 |
| January 08, 2026 | 3,371 | 3,354 | 3,354 | 3,400 | 3,354 | 433,100 |
| January 07, 2026 | 3,341 | 3,371 | 3,371 | 3,388 | 3,333 | 592,200 |
| January 06, 2026 | 3,346 | 3,383 | 3,383 | 3,383 | 3,332 | 811,800 |
| January 05, 2026 | 3,211 | 3,315 | 3,315 | 3,333 | 3,200 | 893,800 |
| December 30, 2025 | 3,208 | 3,211 | 3,211 | 3,267 | 3,201 | 396,100 |
| December 29, 2025 | 3,144 | 3,211 | 3,211 | 3,221 | 3,144 | 275,300 |
| December 26, 2025 | 3,177 | 3,144 | 3,144 | 3,191 | 3,134 | 304,700 |
| December 25, 2025 | 3,205 | 3,170 | 3,170 | 3,205 | 3,153 | 201,300 |
| December 24, 2025 | 3,210 | 3,187 | 3,187 | 3,224 | 3,170 | 443,900 |
| December 23, 2025 | 3,197 | 3,198 | 3,198 | 3,237 | 3,164 | 798,700 |
| December 22, 2025 | 3,201 | 3,204 | 3,204 | 3,248 | 3,175 | 829,600 |
| December 19, 2025 | 3,095 | 3,166 | 3,166 | 3,176 | 3,080 | 1.15M |
| December 18, 2025 | 3,032 | 3,040 | 3,040 | 3,056 | 3,000 | 436,000 |
| December 17, 2025 | 3,060 | 3,058 | 3,058 | 3,068 | 2,998 | 403,300 |
| December 16, 2025 | 3,100 | 3,057 | 3,057 | 3,134 | 3,042 | 575,000 |
| December 15, 2025 | 3,015 | 3,100 | 3,100 | 3,104 | 3,015 | 530,400 |
| December 12, 2025 | 2,983 | 3,010 | 3,010 | 3,025 | 2,961.5 | 439,000 |
| December 11, 2025 | 3,005 | 2,933 | 2,933 | 3,010 | 2,933 | 428,600 |
| December 10, 2025 | 3,000 | 2,955 | 2,955 | 3,006 | 2,955 | 660,300 |
| December 09, 2025 | 2,981 | 3,004 | 3,004 | 3,004 | 2,980 | 335,200 |
| December 08, 2025 | 3,023 | 2,990.5 | 2,990.5 | 3,031 | 2,961 | 465,900 |
| December 05, 2025 | 3,041 | 3,020 | 3,020 | 3,057 | 3,004 | 440,600 |
| December 04, 2025 | 3,015 | 3,065 | 3,065 | 3,073 | 2,998 | 342,200 |
| December 03, 2025 | 3,080 | 3,010 | 3,010 | 3,081 | 2,978.5 | 542,200 |
| December 02, 2025 | 3,086 | 3,080 | 3,080 | 3,133 | 3,050 | 973,400 |
| December 01, 2025 | 3,014 | 3,029 | 3,029 | 3,069 | 2,995 | 947,700 |
| November 28, 2025 | 2,967.5 | 2,965 | 2,965 | 2,989.5 | 2,956.5 | 421,000 |
| November 27, 2025 | 2,939.5 | 2,956 | 2,956 | 2,987 | 2,932.5 | 418,900 |
| November 26, 2025 | 2,914 | 2,899.5 | 2,899.5 | 2,931 | 2,899 | 561,000 |
| November 25, 2025 | 2,892.5 | 2,894.5 | 2,894.5 | 2,960 | 2,887.5 | 657,800 |
| November 21, 2025 | 2,822.5 | 2,872 | 2,872 | 2,893 | 2,819.5 | 683,100 |
| November 20, 2025 | 2,826 | 2,822.5 | 2,822.5 | 2,840 | 2,777 | 411,100 |
| November 19, 2025 | 2,755 | 2,747.5 | 2,747.5 | 2,799.5 | 2,702.5 | 528,700 |
| November 18, 2025 | 2,796.5 | 2,721 | 2,721 | 2,803 | 2,711.5 | 525,300 |
| November 17, 2025 | 2,857.5 | 2,840 | 2,840 | 2,895 | 2,829.5 | 416,000 |
| November 14, 2025 | 2,827 | 2,894.5 | 2,894.5 | 2,922.5 | 2,798 | 799,900 |
| November 13, 2025 | 2,832 | 2,841.5 | 2,841.5 | 2,866 | 2,803 | 361,300 |
| November 12, 2025 | 2,744 | 2,816.5 | 2,816.5 | 2,827 | 2,727 | 582,300 |
| November 11, 2025 | 2,780.5 | 2,723 | 2,723 | 2,797 | 2,695 | 675,700 |
| November 10, 2025 | 2,687 | 2,715.5 | 2,715.5 | 2,728 | 2,680.5 | 454,600 |
| November 07, 2025 | 2,713 | 2,677 | 2,677 | 2,724.5 | 2,643 | 408,000 |
| November 06, 2025 | 2,660 | 2,737.5 | 2,737.5 | 2,737.5 | 2,652.5 | 585,700 |
| November 05, 2025 | 2,640 | 2,624.5 | 2,624.5 | 2,648 | 2,522 | 442,400 |
| November 04, 2025 | 2,640 | 2,653 | 2,653 | 2,671.5 | 2,609 | 385,400 |
| October 31, 2025 | 2,668 | 2,638 | 2,638 | 2,671 | 2,613 | 456,400 |
| October 30, 2025 | 2,570 | 2,637 | 2,637 | 2,637 | 2,570 | 463,000 |
| October 29, 2025 | 2,625 | 2,570 | 2,570 | 2,628 | 2,567 | 344,600 |
| October 28, 2025 | 2,674 | 2,627 | 2,627 | 2,678 | 2,607 | 784,300 |
| October 27, 2025 | 2,592 | 2,670 | 2,670 | 2,670 | 2,578 | 561,600 |
| October 24, 2025 | 2,540 | 2,542 | 2,542 | 2,558 | 2,522 | 299,800 |
| October 23, 2025 | 2,578 | 2,554 | 2,554 | 2,580 | 2,552 | 477,200 |
| October 22, 2025 | 2,565 | 2,578 | 2,578 | 2,598 | 2,538 | 958,400 |