4,238.00
+39(+0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,198 | 4,238 | 4,238 | 4,282 | 4,180 | 2.05M |
| January 13, 2026 | 4,258 | 4,199 | 4,199 | 4,310 | 4,199 | 2.59M |
| January 09, 2026 | 4,184 | 4,209 | 4,209 | 4,324 | 4,122 | 3.25M |
| January 08, 2026 | 4,153 | 4,169 | 4,169 | 4,190 | 4,142 | 1.54M |
| January 07, 2026 | 4,176 | 4,173 | 4,173 | 4,194 | 4,117 | 1.52M |
| January 06, 2026 | 4,222 | 4,246 | 4,246 | 4,266 | 4,197 | 1.4M |
| January 05, 2026 | 4,222 | 4,219 | 4,219 | 4,247 | 4,152 | 2M |
| December 30, 2025 | 4,222 | 4,172 | 4,172 | 4,237 | 4,172 | 1.34M |
| December 29, 2025 | 4,262 | 4,229 | 4,229 | 4,262 | 4,197 | 1.01M |
| December 26, 2025 | 4,236 | 4,211 | 4,211 | 4,277 | 4,203 | 855,600 |
| December 25, 2025 | 4,240 | 4,233 | 4,233 | 4,258 | 4,212 | 590,800 |
| December 24, 2025 | 4,299 | 4,206 | 4,206 | 4,299 | 4,196 | 1.3M |
| December 23, 2025 | 4,174 | 4,284 | 4,284 | 4,298 | 4,168 | 1.96M |
| December 22, 2025 | 4,202 | 4,193 | 4,193 | 4,250 | 4,143 | 1.31M |
| December 19, 2025 | 4,201 | 4,217 | 4,217 | 4,268 | 4,178 | 2.28M |
| December 18, 2025 | 4,216 | 4,221 | 4,221 | 4,248 | 4,203 | 1.7M |
| December 17, 2025 | 4,201 | 4,227 | 4,227 | 4,241 | 4,187 | 1.62M |
| December 16, 2025 | 4,180 | 4,195 | 4,195 | 4,266 | 4,162 | 1.86M |
| December 15, 2025 | 4,280 | 4,226 | 4,226 | 4,318 | 4,198 | 2.3M |
| December 12, 2025 | 4,334 | 4,282 | 4,282 | 4,351 | 4,282 | 2.28M |
| December 11, 2025 | 4,319 | 4,302 | 4,302 | 4,326 | 4,238 | 1.6M |
| December 10, 2025 | 4,266 | 4,305 | 4,305 | 4,305 | 4,247 | 1.73M |
| December 09, 2025 | 4,350 | 4,299 | 4,299 | 4,368 | 4,280 | 1.26M |
| December 08, 2025 | 4,352 | 4,364 | 4,364 | 4,379 | 4,313 | 1.14M |
| December 05, 2025 | 4,326 | 4,322 | 4,322 | 4,338 | 4,283 | 2.01M |
| December 04, 2025 | 4,340 | 4,408 | 4,408 | 4,429 | 4,336 | 1.64M |
| December 03, 2025 | 4,405 | 4,328 | 4,328 | 4,427 | 4,328 | 1.58M |
| December 02, 2025 | 4,468 | 4,427 | 4,427 | 4,470 | 4,403 | 1.4M |
| December 01, 2025 | 4,527 | 4,450 | 4,450 | 4,555 | 4,432 | 2.07M |
| November 28, 2025 | 4,585 | 4,577 | 4,577 | 4,627 | 4,560 | 1.52M |
| November 27, 2025 | 4,565 | 4,578 | 4,578 | 4,603 | 4,543 | 1.45M |
| November 26, 2025 | 4,512 | 4,585 | 4,585 | 4,619 | 4,505 | 1.89M |
| November 25, 2025 | 4,574 | 4,519 | 4,519 | 4,595 | 4,472 | 2.58M |
| November 21, 2025 | 4,437 | 4,544 | 4,544 | 4,575 | 4,419 | 3.9M |
| November 20, 2025 | 4,431 | 4,437 | 4,437 | 4,486 | 4,412 | 1.7M |
| November 19, 2025 | 4,469 | 4,431 | 4,431 | 4,496 | 4,427 | 1.8M |
| November 18, 2025 | 4,477 | 4,468 | 4,468 | 4,512 | 4,433 | 2.12M |
| November 17, 2025 | 4,604 | 4,528 | 4,528 | 4,620 | 4,507 | 1.93M |
| November 14, 2025 | 4,600 | 4,607 | 4,607 | 4,616 | 4,541 | 2.11M |
| November 13, 2025 | 4,610 | 4,608 | 4,608 | 4,658 | 4,577 | 1.53M |
| November 12, 2025 | 4,590 | 4,620 | 4,620 | 4,644 | 4,563 | 1.83M |
| November 11, 2025 | 4,536 | 4,520 | 4,520 | 4,558 | 4,480 | 1.42M |
| November 10, 2025 | 4,553 | 4,518 | 4,518 | 4,604 | 4,482 | 2.15M |
| November 07, 2025 | 4,542 | 4,560 | 4,560 | 4,615 | 4,482 | 3.31M |
| November 06, 2025 | 4,896 | 4,472 | 4,472 | 4,960 | 4,436 | 6.81M |
| November 05, 2025 | 4,875 | 4,828 | 4,828 | 4,982 | 4,801 | 3.2M |
| November 04, 2025 | 4,780 | 4,805 | 4,805 | 4,842 | 4,744 | 2.33M |
| October 31, 2025 | 4,727 | 4,802 | 4,802 | 4,833 | 4,711 | 1.99M |
| October 30, 2025 | 4,687 | 4,721 | 4,721 | 4,728 | 4,650 | 1.65M |
| October 29, 2025 | 4,752 | 4,740 | 4,740 | 4,811 | 4,690 | 1.82M |
| October 28, 2025 | 4,825 | 4,822 | 4,822 | 4,844 | 4,794 | 1.12M |
| October 27, 2025 | 4,856 | 4,820 | 4,820 | 4,919 | 4,820 | 1.63M |
| October 24, 2025 | 4,871 | 4,807 | 4,807 | 4,928 | 4,807 | 1.37M |
| October 23, 2025 | 4,890 | 4,848 | 4,848 | 4,896 | 4,820 | 1.53M |
| October 22, 2025 | 4,866 | 4,863 | 4,863 | 4,954 | 4,863 | 1.98M |
| October 21, 2025 | 4,833 | 4,866 | 4,866 | 4,950 | 4,800 | 1.92M |
| October 20, 2025 | 4,750 | 4,780 | 4,780 | 4,835 | 4,701 | 1.7M |
| October 17, 2025 | 4,664 | 4,662 | 4,662 | 4,718 | 4,640 | 1.88M |
| October 16, 2025 | 4,747 | 4,734 | 4,734 | 4,780 | 4,691 | 1.81M |
| October 15, 2025 | 4,746 | 4,747 | 4,747 | 4,800 | 4,711 | 1.47M |