4,595.00
-28(-0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,610 | 4,595 | 4,595 | 4,630 | 4,555 | 984,100 |
| January 13, 2026 | 4,719 | 4,623 | 4,623 | 4,729 | 4,623 | 1.13M |
| January 09, 2026 | 4,678 | 4,658 | 4,658 | 4,708 | 4,632 | 1.02M |
| January 08, 2026 | 4,636 | 4,652 | 4,652 | 4,682 | 4,597 | 1.12M |
| January 07, 2026 | 4,647 | 4,624 | 4,624 | 4,696 | 4,624 | 1.08M |
| January 06, 2026 | 4,709 | 4,673 | 4,673 | 4,766 | 4,626 | 1.17M |
| January 05, 2026 | 4,786 | 4,660 | 4,660 | 4,788 | 4,660 | 1.25M |
| December 30, 2025 | 4,680 | 4,661 | 4,661 | 4,681 | 4,616 | 957,600 |
| December 29, 2025 | 4,749 | 4,696 | 4,696 | 4,750 | 4,665 | 1.02M |
| December 26, 2025 | 4,849 | 4,779 | 4,779 | 4,849 | 4,741 | 644,600 |
| December 25, 2025 | 4,843 | 4,826 | 4,826 | 4,872 | 4,811 | 505,900 |
| December 24, 2025 | 4,872 | 4,872 | 4,872 | 4,928 | 4,851 | 613,700 |
| December 23, 2025 | 4,952 | 4,872 | 4,872 | 4,960 | 4,832 | 1.13M |
| December 22, 2025 | 4,969 | 4,919 | 4,919 | 5,032 | 4,831 | 2.08M |
| December 19, 2025 | 4,747 | 4,619 | 4,619 | 4,747 | 4,619 | 2.29M |
| December 18, 2025 | 4,703 | 4,705 | 4,705 | 4,759 | 4,697 | 1.34M |
| December 17, 2025 | 4,798 | 4,741 | 4,741 | 4,816 | 4,730 | 1.23M |
| December 16, 2025 | 4,863 | 4,750 | 4,750 | 4,932 | 4,750 | 1.63M |
| December 15, 2025 | 4,990 | 4,910 | 4,910 | 5,013 | 4,886 | 1.44M |
| December 12, 2025 | 5,059 | 5,065 | 5,065 | 5,146 | 4,993 | 2.37M |
| December 11, 2025 | 5,030 | 4,989 | 4,989 | 5,217 | 4,952 | 3.78M |
| December 10, 2025 | 4,775 | 4,835 | 4,835 | 4,835 | 4,739 | 1.67M |
| December 09, 2025 | 4,773 | 4,795 | 4,795 | 4,882 | 4,749 | 1.88M |
| December 08, 2025 | 4,703 | 4,791 | 4,791 | 4,855 | 4,673 | 1.98M |
| December 05, 2025 | 4,668 | 4,607 | 4,607 | 4,750 | 4,582 | 943,400 |
| December 04, 2025 | 4,688 | 4,689 | 4,689 | 4,788 | 4,664 | 1.92M |
| December 03, 2025 | 4,755 | 4,656 | 4,656 | 4,756 | 4,622 | 2.46M |
| December 02, 2025 | 4,848 | 4,786 | 4,786 | 4,915 | 4,767 | 2.07M |
| December 01, 2025 | 5,050 | 4,816 | 4,816 | 5,086 | 4,810 | 3.37M |
| November 28, 2025 | 5,027 | 5,038 | 5,038 | 5,143 | 4,949 | 4.77M |
| November 27, 2025 | 4,544 | 4,893 | 4,893 | 4,923 | 4,494 | 2.61M |
| November 26, 2025 | 4,328 | 4,579 | 4,579 | 4,666 | 4,313 | 3.1M |
| November 25, 2025 | 4,160 | 4,309 | 4,309 | 4,428 | 4,145 | 2.45M |
| November 21, 2025 | 3,927 | 4,118 | 4,118 | 4,118 | 3,927 | 2.39M |
| November 20, 2025 | 3,975 | 3,994 | 3,994 | 4,107 | 3,950 | 1.68M |
| November 19, 2025 | 4,010 | 3,852 | 3,852 | 4,012 | 3,852 | 1.44M |
| November 18, 2025 | 4,185 | 3,982 | 3,982 | 4,199 | 3,982 | 1.49M |
| November 17, 2025 | 4,244 | 4,215 | 4,215 | 4,248 | 4,152 | 2.16M |
| November 14, 2025 | 4,100 | 4,244 | 4,244 | 4,250 | 3,956 | 5.7M |
| November 13, 2025 | 3,815 | 3,723 | 3,723 | 3,821 | 3,723 | 1.18M |
| November 12, 2025 | 3,799 | 3,786 | 3,786 | 3,812 | 3,756 | 886,700 |
| November 11, 2025 | 3,803 | 3,749 | 3,749 | 3,803 | 3,748 | 590,500 |
| November 10, 2025 | 3,782 | 3,771 | 3,771 | 3,796 | 3,769 | 693,700 |
| November 07, 2025 | 3,788 | 3,758 | 3,758 | 3,808 | 3,749 | 826,800 |
| November 06, 2025 | 3,758 | 3,788 | 3,788 | 3,799 | 3,720 | 758,200 |
| November 05, 2025 | 3,799 | 3,707 | 3,707 | 3,828 | 3,666 | 1.16M |
| November 04, 2025 | 3,729 | 3,753 | 3,753 | 3,787 | 3,705 | 1.16M |
| October 31, 2025 | 3,734 | 3,780 | 3,780 | 3,780 | 3,714 | 1M |
| October 30, 2025 | 3,692 | 3,697 | 3,697 | 3,715 | 3,668 | 980,200 |
| October 29, 2025 | 3,766 | 3,698 | 3,698 | 3,775 | 3,698 | 778,500 |
| October 28, 2025 | 3,816 | 3,776 | 3,776 | 3,833 | 3,776 | 854,100 |
| October 27, 2025 | 3,848 | 3,828 | 3,828 | 3,875 | 3,821 | 814,000 |
| October 24, 2025 | 3,783 | 3,816 | 3,816 | 3,826 | 3,770 | 1.04M |
| October 23, 2025 | 3,798 | 3,746 | 3,746 | 3,810 | 3,733 | 763,200 |
| October 22, 2025 | 3,700 | 3,767 | 3,767 | 3,768 | 3,691 | 906,400 |
| October 21, 2025 | 3,724 | 3,718 | 3,718 | 3,753 | 3,714 | 1.12M |
| October 20, 2025 | 3,797 | 3,737 | 3,737 | 3,804 | 3,731 | 983,900 |
| October 17, 2025 | 3,755 | 3,732 | 3,732 | 3,790 | 3,732 | 962,500 |
| October 16, 2025 | 3,781 | 3,788 | 3,788 | 3,817 | 3,745 | 1.2M |
| October 15, 2025 | 3,822 | 3,749 | 3,749 | 3,841 | 3,749 | 1.41M |