4,205.00
+80(+1.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,100 | 4,125 | 4,125 | 4,135 | 4,075 | 44,700 |
| January 09, 2026 | 4,025 | 4,075 | 4,075 | 4,075 | 4,025 | 21,800 |
| January 08, 2026 | 4,025 | 4,025 | 4,025 | 4,070 | 3,980 | 48,900 |
| January 07, 2026 | 4,005 | 4,045 | 4,045 | 4,160 | 3,990 | 125,400 |
| January 06, 2026 | 3,960 | 4,025 | 4,025 | 4,055 | 3,945 | 68,600 |
| January 05, 2026 | 3,900 | 3,890 | 3,890 | 3,965 | 3,870 | 59,800 |
| December 30, 2025 | 3,860 | 3,890 | 3,890 | 3,935 | 3,835 | 76,700 |
| December 29, 2025 | 3,935 | 3,880 | 3,880 | 3,940 | 3,820 | 112,800 |
| December 26, 2025 | 3,750 | 3,795 | 3,795 | 3,855 | 3,720 | 180,200 |
| December 25, 2025 | 3,800 | 3,735 | 3,735 | 3,800 | 3,715 | 35,300 |
| December 24, 2025 | 3,815 | 3,795 | 3,795 | 3,830 | 3,770 | 41,900 |
| December 23, 2025 | 3,740 | 3,785 | 3,785 | 3,790 | 3,740 | 20,700 |
| December 22, 2025 | 3,875 | 3,780 | 3,780 | 3,875 | 3,755 | 82,500 |
| December 19, 2025 | 3,795 | 3,825 | 3,825 | 3,855 | 3,755 | 82,100 |
| December 18, 2025 | 3,760 | 3,745 | 3,745 | 3,770 | 3,705 | 55,100 |
| December 17, 2025 | 3,720 | 3,770 | 3,770 | 3,775 | 3,660 | 99,600 |
| December 16, 2025 | 3,600 | 3,650 | 3,650 | 3,725 | 3,590 | 114,000 |
| December 15, 2025 | 3,590 | 3,630 | 3,630 | 3,650 | 3,575 | 39,000 |
| December 12, 2025 | 3,640 | 3,615 | 3,615 | 3,640 | 3,575 | 37,700 |
| December 11, 2025 | 3,640 | 3,570 | 3,570 | 3,640 | 3,560 | 35,700 |
| December 10, 2025 | 3,570 | 3,640 | 3,640 | 3,660 | 3,565 | 53,100 |
| December 09, 2025 | 3,670 | 3,570 | 3,570 | 3,705 | 3,555 | 84,800 |
| December 08, 2025 | 3,700 | 3,635 | 3,635 | 3,780 | 3,600 | 170,000 |
| December 05, 2025 | 3,630 | 3,605 | 3,605 | 3,665 | 3,590 | 52,500 |
| December 04, 2025 | 3,520 | 3,640 | 3,640 | 3,670 | 3,510 | 69,200 |
| December 03, 2025 | 3,510 | 3,505 | 3,505 | 3,530 | 3,475 | 28,300 |
| December 02, 2025 | 3,475 | 3,510 | 3,510 | 3,545 | 3,465 | 44,100 |
| December 01, 2025 | 3,390 | 3,465 | 3,465 | 3,485 | 3,385 | 49,000 |
| November 28, 2025 | 3,460 | 3,385 | 3,385 | 3,470 | 3,350 | 62,300 |
| November 27, 2025 | 3,450 | 3,465 | 3,465 | 3,485 | 3,445 | 18,200 |
| November 26, 2025 | 3,370 | 3,435 | 3,435 | 3,435 | 3,370 | 19,300 |
| November 25, 2025 | 3,430 | 3,365 | 3,365 | 3,440 | 3,350 | 46,600 |
| November 21, 2025 | 3,480 | 3,465 | 3,465 | 3,495 | 3,440 | 46,300 |
| November 20, 2025 | 3,445 | 3,480 | 3,480 | 3,500 | 3,405 | 71,400 |
| November 19, 2025 | 3,370 | 3,375 | 3,375 | 3,415 | 3,320 | 44,300 |
| November 18, 2025 | 3,310 | 3,345 | 3,345 | 3,365 | 3,300 | 40,100 |
| November 17, 2025 | 3,345 | 3,330 | 3,330 | 3,360 | 3,290 | 24,900 |
| November 14, 2025 | 3,345 | 3,345 | 3,345 | 3,400 | 3,345 | 25,000 |
| November 13, 2025 | 3,440 | 3,375 | 3,375 | 3,475 | 3,375 | 27,500 |
| November 12, 2025 | 3,310 | 3,430 | 3,430 | 3,435 | 3,310 | 40,900 |
| November 11, 2025 | 3,320 | 3,300 | 3,300 | 3,320 | 3,280 | 36,900 |
| November 10, 2025 | 3,275 | 3,350 | 3,350 | 3,350 | 3,255 | 29,300 |
| November 07, 2025 | 3,230 | 3,225 | 3,225 | 3,235 | 3,205 | 11,500 |
| November 06, 2025 | 3,220 | 3,220 | 3,220 | 3,245 | 3,205 | 25,100 |
| November 05, 2025 | 3,185 | 3,220 | 3,220 | 3,250 | 3,110 | 78,700 |
| November 04, 2025 | 3,160 | 3,155 | 3,155 | 3,190 | 3,135 | 33,700 |
| October 31, 2025 | 3,220 | 3,180 | 3,180 | 3,340 | 3,175 | 89,200 |
| October 30, 2025 | 3,180 | 3,205 | 3,205 | 3,225 | 3,180 | 110,600 |
| October 29, 2025 | 3,325 | 3,185 | 3,185 | 3,335 | 3,185 | 55,800 |
| October 28, 2025 | 3,485 | 3,340 | 3,340 | 3,485 | 3,340 | 37,700 |
| October 27, 2025 | 3,450 | 3,510 | 3,510 | 3,510 | 3,450 | 32,300 |
| October 24, 2025 | 3,445 | 3,445 | 3,445 | 3,445 | 3,405 | 13,500 |
| October 23, 2025 | 3,380 | 3,430 | 3,430 | 3,440 | 3,380 | 24,800 |
| October 22, 2025 | 3,380 | 3,380 | 3,380 | 3,425 | 3,380 | 16,400 |
| October 21, 2025 | 3,430 | 3,390 | 3,390 | 3,435 | 3,390 | 27,100 |
| October 20, 2025 | 3,380 | 3,435 | 3,435 | 3,435 | 3,355 | 36,800 |
| October 17, 2025 | 3,315 | 3,320 | 3,320 | 3,330 | 3,290 | 25,100 |
| October 16, 2025 | 3,345 | 3,320 | 3,320 | 3,380 | 3,320 | 17,200 |
| October 15, 2025 | 3,325 | 3,365 | 3,365 | 3,370 | 3,295 | 70,600 |
| October 14, 2025 | 3,230 | 3,270 | 3,270 | 3,295 | 3,220 | 68,700 |