2,945.00
+8(+0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 2,936 | 2,945 | 2,945 | 2,963 | 2,929 | 109,400 |
| January 14, 2026 | 2,935 | 2,937 | 2,937 | 2,966 | 2,930 | 113,200 |
| January 13, 2026 | 2,924 | 2,936 | 2,936 | 2,940 | 2,880 | 202,700 |
| January 09, 2026 | 2,941 | 2,904 | 2,904 | 2,950 | 2,892 | 236,400 |
| January 08, 2026 | 2,978 | 2,929 | 2,929 | 2,990 | 2,896 | 300,800 |
| January 07, 2026 | 2,965 | 3,025 | 3,025 | 3,025 | 2,940 | 188,300 |
| January 06, 2026 | 2,940 | 2,991 | 2,991 | 2,991 | 2,940 | 152,200 |
| January 05, 2026 | 2,953 | 2,948 | 2,948 | 2,960 | 2,895 | 213,100 |
| December 30, 2025 | 2,957 | 2,945 | 2,945 | 2,982 | 2,928 | 222,200 |
| December 29, 2025 | 2,930 | 2,943 | 2,943 | 2,984 | 2,877 | 203,500 |
| December 26, 2025 | 2,895 | 2,930 | 2,930 | 2,960 | 2,895 | 137,800 |
| December 25, 2025 | 2,875 | 2,880 | 2,880 | 2,895 | 2,850 | 110,600 |
| December 24, 2025 | 2,935 | 2,845 | 2,845 | 2,940 | 2,845 | 187,800 |
| December 23, 2025 | 2,855 | 2,910 | 2,910 | 2,925 | 2,845 | 149,600 |
| December 22, 2025 | 2,895 | 2,855 | 2,855 | 2,910 | 2,830 | 171,800 |
| December 19, 2025 | 2,885 | 2,895 | 2,895 | 2,900 | 2,865 | 149,400 |
| December 18, 2025 | 2,835 | 2,885 | 2,885 | 2,920 | 2,820 | 170,600 |
| December 17, 2025 | 2,960 | 2,865 | 2,865 | 2,960 | 2,840 | 290,000 |
| December 16, 2025 | 2,990 | 2,975 | 2,975 | 3,040 | 2,975 | 260,800 |
| December 15, 2025 | 2,990 | 2,980 | 2,980 | 3,010 | 2,960 | 192,000 |
| December 12, 2025 | 3,000 | 3,000 | 3,000 | 3,005 | 2,975 | 157,000 |
| December 11, 2025 | 3,000 | 2,970 | 2,970 | 3,010 | 2,945 | 190,800 |
| December 10, 2025 | 3,000 | 3,010 | 3,010 | 3,025 | 2,975 | 198,600 |
| December 09, 2025 | 3,075 | 2,995 | 2,995 | 3,105 | 2,995 | 204,400 |
| December 08, 2025 | 3,065 | 3,085 | 3,085 | 3,125 | 3,045 | 196,200 |
| December 05, 2025 | 3,080 | 3,025 | 3,025 | 3,105 | 3,015 | 197,400 |
| December 04, 2025 | 3,050 | 3,070 | 3,070 | 3,100 | 3,035 | 159,000 |
| December 03, 2025 | 3,110 | 3,055 | 3,055 | 3,110 | 3,055 | 320,000 |
| December 02, 2025 | 3,230 | 3,085 | 3,085 | 3,260 | 3,075 | 334,200 |
| December 01, 2025 | 3,230 | 3,225 | 3,225 | 3,255 | 3,210 | 198,600 |
| November 28, 2025 | 3,225 | 3,245 | 3,245 | 3,255 | 3,185 | 163,400 |
| November 27, 2025 | 3,150 | 3,200 | 3,200 | 3,205 | 3,150 | 143,200 |
| November 26, 2025 | 3,125 | 3,150 | 3,150 | 3,160 | 3,115 | 143,200 |
| November 25, 2025 | 3,100 | 3,105 | 3,105 | 3,115 | 3,040 | 123,600 |
| November 21, 2025 | 3,120 | 3,120 | 3,120 | 3,165 | 3,115 | 284,000 |
| November 20, 2025 | 3,075 | 3,110 | 3,110 | 3,120 | 3,030 | 284,000 |
| November 19, 2025 | 3,075 | 3,060 | 3,060 | 3,135 | 3,030 | 299,400 |
| November 18, 2025 | 3,210 | 3,125 | 3,125 | 3,255 | 3,125 | 192,000 |
| November 17, 2025 | 3,160 | 3,205 | 3,205 | 3,205 | 3,090 | 216,600 |
| November 14, 2025 | 3,180 | 3,130 | 3,130 | 3,245 | 3,110 | 441,600 |
| November 13, 2025 | 3,270 | 3,165 | 3,165 | 3,270 | 3,160 | 305,600 |
| November 12, 2025 | 3,225 | 3,220 | 3,220 | 3,285 | 3,210 | 170,800 |
| November 11, 2025 | 3,185 | 3,200 | 3,200 | 3,220 | 3,145 | 167,000 |
| November 10, 2025 | 3,200 | 3,170 | 3,170 | 3,220 | 3,150 | 119,600 |
| November 07, 2025 | 3,145 | 3,185 | 3,185 | 3,185 | 3,135 | 164,200 |
| November 06, 2025 | 3,170 | 3,155 | 3,155 | 3,200 | 3,135 | 193,200 |
| November 05, 2025 | 3,150 | 3,195 | 3,195 | 3,230 | 3,115 | 249,800 |
| November 04, 2025 | 3,110 | 3,130 | 3,130 | 3,180 | 3,090 | 145,800 |
| October 31, 2025 | 3,130 | 3,145 | 3,145 | 3,155 | 3,100 | 225,600 |
| October 30, 2025 | 3,090 | 3,105 | 3,105 | 3,115 | 3,065 | 379,600 |
| October 29, 2025 | 3,180 | 3,095 | 3,095 | 3,185 | 3,095 | 182,800 |
| October 28, 2025 | 3,235 | 3,180 | 3,180 | 3,265 | 3,180 | 164,000 |
| October 27, 2025 | 3,250 | 3,260 | 3,260 | 3,280 | 3,230 | 164,800 |
| October 24, 2025 | 3,285 | 3,265 | 3,265 | 3,290 | 3,250 | 139,600 |
| October 23, 2025 | 3,280 | 3,300 | 3,300 | 3,330 | 3,265 | 164,600 |
| October 22, 2025 | 3,210 | 3,290 | 3,290 | 3,290 | 3,205 | 203,200 |
| October 21, 2025 | 3,295 | 3,175 | 3,175 | 3,315 | 3,160 | 375,800 |
| October 20, 2025 | 3,250 | 3,295 | 3,295 | 3,310 | 3,215 | 233,600 |
| October 17, 2025 | 3,150 | 3,230 | 3,230 | 3,250 | 3,130 | 274,200 |
| October 16, 2025 | 3,280 | 3,170 | 3,170 | 3,305 | 3,150 | 189,000 |