4,091.00
+53(+1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,073 | 4,091 | 4,091 | 4,133 | 4,023 | 3.12M |
| January 13, 2026 | 4,182 | 4,038 | 4,038 | 4,188 | 4,002 | 3.83M |
| January 09, 2026 | 4,000 | 4,142 | 4,142 | 4,163 | 3,999 | 3.15M |
| January 08, 2026 | 4,020 | 4,000 | 4,000 | 4,076 | 3,990 | 2.84M |
| January 07, 2026 | 3,933 | 3,987 | 3,987 | 4,026 | 3,920 | 2.98M |
| January 06, 2026 | 3,912 | 3,974 | 3,974 | 3,975 | 3,895 | 2.95M |
| January 05, 2026 | 3,794 | 3,849 | 3,849 | 3,859 | 3,766 | 2.78M |
| December 30, 2025 | 3,810 | 3,755 | 3,755 | 3,828 | 3,755 | 2.14M |
| December 29, 2025 | 3,873 | 3,810 | 3,810 | 3,874 | 3,810 | 1.64M |
| December 26, 2025 | 3,869 | 3,882 | 3,882 | 3,901 | 3,859 | 1.55M |
| December 25, 2025 | 3,893 | 3,876 | 3,876 | 3,908 | 3,855 | 1.24M |
| December 24, 2025 | 3,925 | 3,890 | 3,890 | 3,952 | 3,890 | 1.38M |
| December 23, 2025 | 3,928 | 3,933 | 3,933 | 3,980 | 3,898 | 2.46M |
| December 22, 2025 | 3,900 | 3,950 | 3,950 | 3,954 | 3,893 | 3.27M |
| December 19, 2025 | 3,829 | 3,826 | 3,826 | 3,869 | 3,762 | 4.3M |
| December 18, 2025 | 3,845 | 3,830 | 3,830 | 3,886 | 3,802 | 2.16M |
| December 17, 2025 | 3,806 | 3,841 | 3,841 | 3,877 | 3,772 | 2.87M |
| December 16, 2025 | 3,894 | 3,781 | 3,781 | 3,899 | 3,781 | 2.81M |
| December 15, 2025 | 3,875 | 3,892 | 3,892 | 3,928 | 3,869 | 2.86M |
| December 12, 2025 | 3,783 | 3,906 | 3,906 | 3,925 | 3,767 | 4.6M |
| December 11, 2025 | 3,790 | 3,732 | 3,732 | 3,824 | 3,721 | 2.26M |
| December 10, 2025 | 3,708 | 3,745 | 3,745 | 3,764 | 3,700 | 2.51M |
| December 09, 2025 | 3,735 | 3,677 | 3,677 | 3,754 | 3,672 | 1.92M |
| December 08, 2025 | 3,711 | 3,730 | 3,730 | 3,732 | 3,695 | 1.65M |
| December 05, 2025 | 3,666 | 3,710 | 3,710 | 3,711 | 3,647 | 2.67M |
| December 04, 2025 | 3,707 | 3,713 | 3,713 | 3,715 | 3,679 | 2.25M |
| December 03, 2025 | 3,693 | 3,693 | 3,693 | 3,729 | 3,665 | 2.14M |
| December 02, 2025 | 3,710 | 3,682 | 3,682 | 3,731 | 3,680 | 2.53M |
| December 01, 2025 | 3,700 | 3,704 | 3,704 | 3,783 | 3,668 | 2.8M |
| November 28, 2025 | 3,830 | 3,741 | 3,741 | 3,855 | 3,727 | 3.16M |
| November 27, 2025 | 3,790 | 3,826 | 3,826 | 3,843 | 3,780 | 2.67M |
| November 26, 2025 | 3,700 | 3,779 | 3,779 | 3,779 | 3,679 | 3M |
| November 25, 2025 | 3,780 | 3,676 | 3,676 | 3,784 | 3,642 | 4.86M |
| November 21, 2025 | 3,600 | 3,744 | 3,744 | 3,748 | 3,594 | 4.86M |
| November 20, 2025 | 3,653 | 3,661 | 3,661 | 3,769 | 3,648 | 4.51M |
| November 19, 2025 | 3,517 | 3,598 | 3,598 | 3,651 | 3,505 | 6.19M |
| November 18, 2025 | 3,572 | 3,574 | 3,574 | 3,630 | 3,563 | 6.17M |
| November 17, 2025 | 3,584 | 3,642 | 3,642 | 3,695 | 3,542 | 6.85M |
| November 14, 2025 | 3,810 | 3,794 | 3,794 | 3,876 | 3,758 | 5.09M |
| November 13, 2025 | 4,040 | 3,856 | 3,856 | 4,058 | 3,828 | 10.08M |
| November 12, 2025 | 3,790 | 3,791 | 3,791 | 3,905 | 3,549 | 19.6M |
| November 11, 2025 | 3,750 | 3,768 | 3,768 | 3,822 | 3,729 | 4.41M |
| November 10, 2025 | 3,755 | 3,713 | 3,713 | 3,760 | 3,709 | 3.68M |
| November 07, 2025 | 3,694 | 3,715 | 3,715 | 3,721 | 3,675 | 3.74M |
| November 06, 2025 | 3,817 | 3,743 | 3,743 | 3,849 | 3,728 | 3.69M |
| November 05, 2025 | 3,886 | 3,799 | 3,799 | 3,893 | 3,714 | 5.2M |
| November 04, 2025 | 4,002 | 3,917 | 3,917 | 4,002 | 3,886 | 2.99M |
| October 31, 2025 | 3,963 | 3,943 | 3,943 | 4,012 | 3,918 | 3.74M |
| October 30, 2025 | 3,883 | 3,917 | 3,917 | 3,921 | 3,857 | 3.67M |
| October 29, 2025 | 3,943 | 3,925 | 3,925 | 3,969 | 3,887 | 2.63M |
| October 28, 2025 | 4,075 | 3,950 | 3,950 | 4,100 | 3,925 | 3.14M |
| October 27, 2025 | 4,043 | 4,116 | 4,116 | 4,170 | 4,015 | 3.93M |
| October 24, 2025 | 4,019 | 3,977 | 3,977 | 4,047 | 3,972 | 3.4M |
| October 23, 2025 | 4,028 | 4,013 | 4,013 | 4,086 | 3,986 | 5.01M |
| October 22, 2025 | 3,950 | 4,000 | 4,000 | 4,015 | 3,920 | 4.32M |
| October 21, 2025 | 3,799 | 3,910 | 3,910 | 3,941 | 3,795 | 5.68M |
| October 20, 2025 | 3,724 | 3,723 | 3,723 | 3,738 | 3,679 | 2.17M |
| October 17, 2025 | 3,726 | 3,667 | 3,667 | 3,732 | 3,665 | 2.67M |
| October 16, 2025 | 3,780 | 3,734 | 3,734 | 3,812 | 3,697 | 2M |
| October 15, 2025 | 3,686 | 3,685 | 3,685 | 3,718 | 3,673 | 2.31M |