4,600.00
-10(-0.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,600 | 4,610 | 4,610 | 4,670 | 4,590 | 105,000 |
| January 09, 2026 | 4,555 | 4,530 | 4,530 | 4,570 | 4,530 | 59,500 |
| January 08, 2026 | 4,480 | 4,535 | 4,535 | 4,570 | 4,475 | 81,300 |
| January 07, 2026 | 4,450 | 4,530 | 4,530 | 4,530 | 4,400 | 115,700 |
| January 06, 2026 | 4,525 | 4,510 | 4,510 | 4,565 | 4,490 | 160,100 |
| January 05, 2026 | 4,465 | 4,510 | 4,510 | 4,550 | 4,460 | 120,900 |
| December 30, 2025 | 4,505 | 4,465 | 4,465 | 4,510 | 4,455 | 82,300 |
| December 29, 2025 | 4,505 | 4,490 | 4,490 | 4,505 | 4,440 | 135,000 |
| December 26, 2025 | 4,505 | 4,465 | 4,465 | 4,510 | 4,425 | 94,600 |
| December 25, 2025 | 4,530 | 4,490 | 4,490 | 4,535 | 4,460 | 45,000 |
| December 24, 2025 | 4,560 | 4,525 | 4,525 | 4,560 | 4,500 | 64,700 |
| December 23, 2025 | 4,575 | 4,530 | 4,530 | 4,575 | 4,500 | 67,000 |
| December 22, 2025 | 4,635 | 4,590 | 4,590 | 4,655 | 4,590 | 66,600 |
| December 19, 2025 | 4,550 | 4,605 | 4,605 | 4,605 | 4,545 | 185,300 |
| December 18, 2025 | 4,540 | 4,540 | 4,540 | 4,575 | 4,495 | 55,500 |
| December 17, 2025 | 4,520 | 4,535 | 4,535 | 4,550 | 4,460 | 46,300 |
| December 16, 2025 | 4,645 | 4,525 | 4,525 | 4,660 | 4,515 | 95,700 |
| December 15, 2025 | 4,540 | 4,645 | 4,645 | 4,670 | 4,520 | 78,600 |
| December 12, 2025 | 4,510 | 4,530 | 4,530 | 4,530 | 4,460 | 72,000 |
| December 11, 2025 | 4,590 | 4,440 | 4,440 | 4,605 | 4,440 | 63,400 |
| December 10, 2025 | 4,595 | 4,520 | 4,520 | 4,605 | 4,520 | 94,200 |
| December 09, 2025 | 4,560 | 4,550 | 4,550 | 4,575 | 4,515 | 100,800 |
| December 08, 2025 | 4,500 | 4,555 | 4,555 | 4,555 | 4,480 | 146,700 |
| December 05, 2025 | 4,600 | 4,500 | 4,500 | 4,645 | 4,485 | 201,300 |
| December 04, 2025 | 4,550 | 4,655 | 4,655 | 4,680 | 4,545 | 133,100 |
| December 03, 2025 | 4,600 | 4,590 | 4,590 | 4,695 | 4,580 | 150,800 |
| December 02, 2025 | 4,475 | 4,530 | 4,530 | 4,560 | 4,435 | 109,100 |
| December 01, 2025 | 4,535 | 4,450 | 4,450 | 4,535 | 4,430 | 81,000 |
| November 28, 2025 | 4,500 | 4,515 | 4,515 | 4,540 | 4,500 | 84,100 |
| November 27, 2025 | 4,480 | 4,480 | 4,480 | 4,525 | 4,460 | 86,400 |
| November 26, 2025 | 4,450 | 4,475 | 4,475 | 4,480 | 4,430 | 108,200 |
| November 25, 2025 | 4,405 | 4,400 | 4,400 | 4,460 | 4,380 | 108,100 |
| November 21, 2025 | 4,270 | 4,345 | 4,345 | 4,345 | 4,265 | 197,900 |
| November 20, 2025 | 4,410 | 4,330 | 4,330 | 4,410 | 4,330 | 118,900 |
| November 19, 2025 | 4,375 | 4,340 | 4,340 | 4,420 | 4,295 | 149,000 |
| November 18, 2025 | 4,450 | 4,355 | 4,355 | 4,470 | 4,325 | 138,900 |
| November 17, 2025 | 4,625 | 4,455 | 4,455 | 4,660 | 4,435 | 272,900 |
| November 14, 2025 | 4,650 | 4,645 | 4,645 | 4,670 | 4,540 | 204,000 |
| November 13, 2025 | 4,550 | 4,720 | 4,720 | 4,800 | 4,505 | 561,300 |
| November 12, 2025 | 4,085 | 4,130 | 4,130 | 4,140 | 4,080 | 131,200 |
| November 11, 2025 | 4,010 | 4,065 | 4,065 | 4,065 | 4,010 | 152,200 |
| November 10, 2025 | 4,140 | 4,010 | 4,010 | 4,145 | 4,010 | 120,200 |
| November 07, 2025 | 4,125 | 4,110 | 4,110 | 4,155 | 4,095 | 83,200 |
| November 06, 2025 | 4,040 | 4,120 | 4,120 | 4,160 | 4,030 | 233,800 |
| November 05, 2025 | 3,995 | 4,025 | 4,025 | 4,040 | 3,940 | 194,600 |
| November 04, 2025 | 3,950 | 3,995 | 3,995 | 4,020 | 3,915 | 147,000 |
| October 31, 2025 | 3,950 | 3,920 | 3,920 | 3,980 | 3,890 | 130,200 |
| October 30, 2025 | 3,925 | 3,990 | 3,990 | 4,000 | 3,925 | 110,100 |
| October 29, 2025 | 3,985 | 3,925 | 3,925 | 3,985 | 3,925 | 99,200 |
| October 28, 2025 | 4,075 | 3,930 | 3,930 | 4,075 | 3,930 | 175,700 |
| October 27, 2025 | 4,050 | 4,115 | 4,115 | 4,115 | 4,045 | 101,200 |
| October 24, 2025 | 4,020 | 4,035 | 4,035 | 4,090 | 4,015 | 98,200 |
| October 23, 2025 | 3,940 | 4,040 | 4,040 | 4,040 | 3,930 | 125,500 |
| October 22, 2025 | 3,940 | 3,940 | 3,940 | 3,980 | 3,900 | 180,900 |
| October 21, 2025 | 3,935 | 3,915 | 3,915 | 3,950 | 3,905 | 84,100 |
| October 20, 2025 | 3,920 | 3,920 | 3,920 | 3,925 | 3,885 | 68,900 |
| October 17, 2025 | 3,860 | 3,850 | 3,850 | 3,895 | 3,850 | 65,600 |
| October 16, 2025 | 3,860 | 3,870 | 3,870 | 3,890 | 3,845 | 66,200 |
| October 15, 2025 | 3,815 | 3,835 | 3,835 | 3,855 | 3,815 | 75,500 |
| October 14, 2025 | 3,760 | 3,790 | 3,790 | 3,815 | 3,745 | 112,200 |