4,310.00
+55(+1.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,250 | 4,310 | 4,310 | 4,325 | 4,240 | 39,600 |
| January 13, 2026 | 4,240 | 4,255 | 4,255 | 4,275 | 4,190 | 43,200 |
| January 09, 2026 | 4,205 | 4,170 | 4,170 | 4,245 | 4,155 | 37,800 |
| January 08, 2026 | 4,205 | 4,155 | 4,155 | 4,250 | 4,150 | 39,500 |
| January 07, 2026 | 4,095 | 4,220 | 4,220 | 4,255 | 4,080 | 83,000 |
| January 06, 2026 | 4,050 | 4,090 | 4,090 | 4,125 | 4,050 | 33,300 |
| January 05, 2026 | 4,065 | 4,055 | 4,055 | 4,085 | 4,015 | 36,200 |
| December 30, 2025 | 4,070 | 4,060 | 4,060 | 4,110 | 4,060 | 36,100 |
| December 29, 2025 | 4,065 | 4,095 | 4,095 | 4,130 | 4,065 | 54,000 |
| December 26, 2025 | 4,025 | 4,030 | 4,030 | 4,050 | 4,010 | 30,000 |
| December 25, 2025 | 4,010 | 4,025 | 4,025 | 4,030 | 3,990 | 11,700 |
| December 24, 2025 | 4,000 | 4,000 | 4,000 | 4,025 | 3,985 | 20,300 |
| December 23, 2025 | 4,040 | 3,980 | 3,980 | 4,045 | 3,975 | 41,800 |
| December 22, 2025 | 3,955 | 3,970 | 3,970 | 4,005 | 3,945 | 46,000 |
| December 19, 2025 | 3,945 | 3,930 | 3,930 | 3,980 | 3,925 | 46,800 |
| December 18, 2025 | 3,930 | 3,970 | 3,970 | 3,970 | 3,910 | 30,700 |
| December 17, 2025 | 3,925 | 3,930 | 3,930 | 3,945 | 3,880 | 29,600 |
| December 16, 2025 | 3,885 | 3,900 | 3,900 | 3,935 | 3,880 | 37,200 |
| December 15, 2025 | 3,860 | 3,900 | 3,900 | 3,910 | 3,830 | 35,700 |
| December 12, 2025 | 3,910 | 3,915 | 3,915 | 3,955 | 3,900 | 43,400 |
| December 11, 2025 | 3,980 | 3,860 | 3,860 | 3,980 | 3,855 | 29,000 |
| December 10, 2025 | 3,980 | 3,920 | 3,920 | 3,995 | 3,920 | 26,400 |
| December 09, 2025 | 4,040 | 3,975 | 3,975 | 4,055 | 3,970 | 31,400 |
| December 08, 2025 | 3,970 | 4,065 | 4,065 | 4,085 | 3,960 | 46,500 |
| December 05, 2025 | 4,020 | 3,970 | 3,970 | 4,035 | 3,965 | 35,200 |
| December 04, 2025 | 3,995 | 4,030 | 4,030 | 4,045 | 3,970 | 68,600 |
| December 03, 2025 | 4,000 | 3,950 | 3,950 | 4,005 | 3,945 | 32,100 |
| December 02, 2025 | 4,000 | 3,985 | 3,985 | 4,005 | 3,945 | 47,000 |
| December 01, 2025 | 4,025 | 3,945 | 3,945 | 4,035 | 3,940 | 27,600 |
| November 28, 2025 | 3,990 | 4,025 | 4,025 | 4,025 | 3,975 | 38,600 |
| November 27, 2025 | 3,950 | 3,975 | 3,975 | 3,985 | 3,935 | 22,000 |
| November 26, 2025 | 3,895 | 3,950 | 3,950 | 3,970 | 3,895 | 40,900 |
| November 25, 2025 | 3,885 | 3,905 | 3,905 | 3,940 | 3,855 | 46,400 |
| November 21, 2025 | 3,750 | 3,840 | 3,840 | 3,845 | 3,750 | 42,800 |
| November 20, 2025 | 3,790 | 3,820 | 3,820 | 3,845 | 3,765 | 57,700 |
| November 19, 2025 | 3,745 | 3,720 | 3,720 | 3,800 | 3,720 | 58,900 |
| November 18, 2025 | 3,865 | 3,745 | 3,745 | 3,885 | 3,735 | 51,100 |
| November 17, 2025 | 3,870 | 3,860 | 3,860 | 3,890 | 3,855 | 28,200 |
| November 14, 2025 | 3,890 | 3,870 | 3,870 | 3,955 | 3,870 | 39,200 |
| November 13, 2025 | 3,980 | 3,955 | 3,955 | 4,005 | 3,950 | 44,200 |
| November 12, 2025 | 3,930 | 3,960 | 3,960 | 4,000 | 3,930 | 48,600 |
| November 11, 2025 | 3,885 | 3,940 | 3,940 | 3,970 | 3,870 | 57,800 |
| November 10, 2025 | 3,910 | 3,885 | 3,885 | 3,915 | 3,875 | 53,500 |
| November 07, 2025 | 3,905 | 3,880 | 3,880 | 3,930 | 3,860 | 69,200 |
| November 06, 2025 | 3,745 | 3,940 | 3,940 | 3,970 | 3,690 | 245,200 |
| November 05, 2025 | 3,745 | 3,940 | 3,940 | 3,970 | 3,690 | 245,200 |
| November 04, 2025 | 4,000 | 3,915 | 3,915 | 4,005 | 3,825 | 195,000 |
| October 31, 2025 | 3,850 | 3,885 | 3,885 | 3,885 | 3,815 | 59,900 |
| October 30, 2025 | 3,800 | 3,830 | 3,830 | 3,850 | 3,800 | 135,200 |
| October 29, 2025 | 3,850 | 3,785 | 3,785 | 3,865 | 3,775 | 53,500 |
| October 28, 2025 | 3,910 | 3,815 | 3,815 | 3,915 | 3,810 | 62,800 |
| October 27, 2025 | 3,905 | 3,900 | 3,900 | 3,925 | 3,895 | 56,800 |
| October 24, 2025 | 3,785 | 3,860 | 3,860 | 3,870 | 3,785 | 43,600 |
| October 23, 2025 | 3,755 | 3,785 | 3,785 | 3,810 | 3,750 | 57,000 |
| October 22, 2025 | 3,695 | 3,775 | 3,775 | 3,790 | 3,675 | 101,900 |
| October 21, 2025 | 3,635 | 3,665 | 3,665 | 3,695 | 3,635 | 25,200 |
| October 20, 2025 | 3,665 | 3,635 | 3,635 | 3,665 | 3,615 | 28,600 |
| October 17, 2025 | 3,650 | 3,610 | 3,610 | 3,675 | 3,565 | 48,700 |
| October 16, 2025 | 3,685 | 3,700 | 3,700 | 3,715 | 3,670 | 41,300 |
| October 15, 2025 | 3,590 | 3,645 | 3,645 | 3,665 | 3,580 | 41,300 |