4,665.00
+30(+0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 4,605 | 4,665 | 4,665 | 4,665 | 4,590 | 119,200 |
| January 20, 2026 | 4,670 | 4,635 | 4,635 | 4,700 | 4,610 | 126,400 |
| January 19, 2026 | 4,705 | 4,725 | 4,725 | 4,760 | 4,670 | 89,700 |
| January 16, 2026 | 4,600 | 4,705 | 4,705 | 4,720 | 4,585 | 169,300 |
| January 15, 2026 | 4,600 | 4,630 | 4,630 | 4,660 | 4,600 | 131,200 |
| January 14, 2026 | 4,550 | 4,625 | 4,625 | 4,625 | 4,550 | 187,000 |
| January 13, 2026 | 4,580 | 4,565 | 4,565 | 4,610 | 4,550 | 195,400 |
| January 09, 2026 | 4,510 | 4,425 | 4,425 | 4,520 | 4,425 | 256,300 |
| January 08, 2026 | 4,500 | 4,515 | 4,515 | 4,580 | 4,500 | 187,900 |
| January 07, 2026 | 4,450 | 4,525 | 4,525 | 4,565 | 4,450 | 152,400 |
| January 06, 2026 | 4,485 | 4,490 | 4,490 | 4,495 | 4,430 | 168,400 |
| January 05, 2026 | 4,430 | 4,465 | 4,465 | 4,505 | 4,425 | 244,100 |
| December 30, 2025 | 4,410 | 4,420 | 4,420 | 4,455 | 4,390 | 172,300 |
| December 29, 2025 | 4,340 | 4,360 | 4,360 | 4,405 | 4,340 | 87,400 |
| December 26, 2025 | 4,395 | 4,340 | 4,340 | 4,400 | 4,310 | 114,700 |
| December 25, 2025 | 4,425 | 4,370 | 4,370 | 4,450 | 4,345 | 162,700 |
| December 24, 2025 | 4,475 | 4,415 | 4,415 | 4,490 | 4,410 | 198,900 |
| December 23, 2025 | 4,500 | 4,450 | 4,450 | 4,500 | 4,405 | 217,100 |
| December 22, 2025 | 4,375 | 4,425 | 4,425 | 4,465 | 4,355 | 250,800 |
| December 19, 2025 | 4,285 | 4,355 | 4,355 | 4,380 | 4,275 | 244,700 |
| December 18, 2025 | 4,230 | 4,275 | 4,275 | 4,305 | 4,230 | 228,800 |
| December 17, 2025 | 4,180 | 4,240 | 4,240 | 4,265 | 4,130 | 181,000 |
| December 16, 2025 | 4,275 | 4,180 | 4,180 | 4,280 | 4,170 | 167,200 |
| December 15, 2025 | 4,265 | 4,275 | 4,275 | 4,300 | 4,215 | 194,000 |
| December 12, 2025 | 4,305 | 4,305 | 4,305 | 4,330 | 4,240 | 160,600 |
| December 11, 2025 | 4,340 | 4,260 | 4,260 | 4,340 | 4,240 | 114,700 |
| December 10, 2025 | 4,310 | 4,325 | 4,325 | 4,355 | 4,300 | 118,900 |
| December 09, 2025 | 4,300 | 4,290 | 4,290 | 4,315 | 4,280 | 105,900 |
| December 08, 2025 | 4,255 | 4,295 | 4,295 | 4,305 | 4,235 | 109,000 |
| December 05, 2025 | 4,175 | 4,240 | 4,240 | 4,295 | 4,175 | 155,900 |
| December 04, 2025 | 4,180 | 4,220 | 4,220 | 4,260 | 4,180 | 135,300 |
| December 03, 2025 | 4,150 | 4,210 | 4,210 | 4,295 | 4,150 | 266,400 |
| December 02, 2025 | 4,110 | 4,140 | 4,140 | 4,155 | 4,090 | 169,600 |
| December 01, 2025 | 4,125 | 4,100 | 4,100 | 4,140 | 4,085 | 93,800 |
| November 28, 2025 | 4,090 | 4,135 | 4,135 | 4,150 | 4,080 | 175,600 |
| November 27, 2025 | 4,025 | 4,095 | 4,095 | 4,095 | 4,015 | 148,100 |
| November 26, 2025 | 3,945 | 4,030 | 4,030 | 4,050 | 3,905 | 166,600 |
| November 25, 2025 | 4,000 | 3,915 | 3,915 | 4,000 | 3,905 | 102,800 |
| November 21, 2025 | 3,835 | 3,865 | 3,865 | 3,885 | 3,835 | 167,700 |
| November 20, 2025 | 3,865 | 3,880 | 3,880 | 3,910 | 3,850 | 127,900 |
| November 19, 2025 | 3,810 | 3,810 | 3,810 | 3,840 | 3,780 | 100,300 |
| November 18, 2025 | 3,900 | 3,805 | 3,805 | 3,900 | 3,795 | 157,800 |
| November 17, 2025 | 3,880 | 3,895 | 3,895 | 3,895 | 3,855 | 95,400 |
| November 14, 2025 | 3,905 | 3,895 | 3,895 | 3,935 | 3,870 | 102,700 |
| November 13, 2025 | 3,965 | 3,935 | 3,935 | 3,980 | 3,925 | 100,700 |
| November 12, 2025 | 3,900 | 3,940 | 3,940 | 3,945 | 3,880 | 91,700 |
| November 11, 2025 | 3,900 | 3,875 | 3,875 | 3,910 | 3,855 | 76,400 |
| November 10, 2025 | 3,915 | 3,855 | 3,855 | 3,915 | 3,825 | 151,800 |
| November 07, 2025 | 3,985 | 3,880 | 3,880 | 4,010 | 3,705 | 423,500 |
| November 06, 2025 | 3,925 | 4,050 | 4,050 | 4,050 | 3,925 | 275,700 |
| November 05, 2025 | 3,905 | 3,895 | 3,895 | 3,940 | 3,805 | 162,400 |
| November 04, 2025 | 3,950 | 3,970 | 3,970 | 4,030 | 3,940 | 261,200 |
| October 31, 2025 | 3,850 | 3,925 | 3,925 | 3,925 | 3,840 | 190,000 |
| October 30, 2025 | 3,860 | 3,850 | 3,850 | 3,885 | 3,850 | 523,300 |
| October 29, 2025 | 3,890 | 3,870 | 3,870 | 3,925 | 3,850 | 141,300 |
| October 28, 2025 | 3,950 | 3,880 | 3,880 | 3,960 | 3,875 | 192,900 |
| October 27, 2025 | 3,955 | 3,975 | 3,975 | 3,975 | 3,940 | 176,600 |
| October 24, 2025 | 3,900 | 3,900 | 3,900 | 3,920 | 3,885 | 136,900 |
| October 23, 2025 | 3,800 | 3,920 | 3,920 | 3,940 | 3,785 | 342,000 |
| October 22, 2025 | 3,780 | 3,810 | 3,810 | 3,820 | 3,760 | 164,500 |