4,220.00
+55(+1.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,125 | 4,220 | 4,220 | 4,225 | 4,125 | 21,600 |
| January 13, 2026 | 4,145 | 4,165 | 4,165 | 4,175 | 4,100 | 21,000 |
| January 09, 2026 | 4,095 | 4,105 | 4,105 | 4,115 | 4,080 | 13,800 |
| January 08, 2026 | 4,090 | 4,095 | 4,095 | 4,125 | 4,085 | 17,700 |
| January 07, 2026 | 4,115 | 4,090 | 4,090 | 4,170 | 4,090 | 17,300 |
| January 06, 2026 | 4,065 | 4,125 | 4,125 | 4,140 | 4,065 | 18,200 |
| January 05, 2026 | 4,070 | 4,085 | 4,085 | 4,110 | 4,060 | 18,200 |
| December 30, 2025 | 4,075 | 4,095 | 4,095 | 4,115 | 4,075 | 11,900 |
| December 29, 2025 | 4,140 | 4,120 | 4,120 | 4,140 | 4,070 | 19,300 |
| December 26, 2025 | 4,070 | 4,100 | 4,100 | 4,100 | 4,060 | 10,300 |
| December 25, 2025 | 4,100 | 4,080 | 4,080 | 4,100 | 4,050 | 14,600 |
| December 24, 2025 | 4,095 | 4,055 | 4,055 | 4,095 | 4,055 | 9,200 |
| December 23, 2025 | 4,110 | 4,095 | 4,095 | 4,135 | 4,085 | 10,400 |
| December 22, 2025 | 4,150 | 4,090 | 4,090 | 4,150 | 4,090 | 15,300 |
| December 19, 2025 | 4,040 | 4,095 | 4,095 | 4,120 | 4,030 | 28,400 |
| December 18, 2025 | 4,010 | 4,045 | 4,045 | 4,060 | 3,995 | 12,300 |
| December 17, 2025 | 3,995 | 4,010 | 4,010 | 4,030 | 3,950 | 15,800 |
| December 16, 2025 | 4,015 | 3,995 | 3,995 | 4,030 | 3,990 | 21,800 |
| December 15, 2025 | 4,045 | 4,040 | 4,040 | 4,065 | 4,015 | 18,000 |
| December 12, 2025 | 4,030 | 4,045 | 4,045 | 4,070 | 4,025 | 31,200 |
| December 11, 2025 | 4,050 | 3,980 | 3,980 | 4,085 | 3,980 | 22,900 |
| December 10, 2025 | 4,040 | 4,075 | 4,075 | 4,095 | 4,040 | 19,500 |
| December 09, 2025 | 4,060 | 4,050 | 4,050 | 4,100 | 4,015 | 21,500 |
| December 08, 2025 | 4,095 | 4,065 | 4,065 | 4,095 | 4,045 | 16,000 |
| December 05, 2025 | 4,110 | 4,065 | 4,065 | 4,110 | 4,040 | 22,500 |
| December 04, 2025 | 4,075 | 4,110 | 4,110 | 4,115 | 4,065 | 17,100 |
| December 03, 2025 | 4,055 | 4,115 | 4,115 | 4,160 | 4,045 | 23,000 |
| December 02, 2025 | 4,155 | 4,060 | 4,060 | 4,155 | 4,040 | 14,300 |
| December 01, 2025 | 4,215 | 4,165 | 4,165 | 4,270 | 4,155 | 29,400 |
| November 28, 2025 | 4,050 | 4,175 | 4,175 | 4,180 | 4,050 | 16,500 |
| November 27, 2025 | 4,000 | 4,090 | 4,090 | 4,100 | 4,000 | 19,000 |
| November 26, 2025 | 3,990 | 4,010 | 4,010 | 4,025 | 3,970 | 16,400 |
| November 25, 2025 | 3,990 | 3,950 | 3,950 | 3,990 | 3,920 | 18,500 |
| November 21, 2025 | 3,850 | 3,965 | 3,965 | 3,965 | 3,840 | 18,400 |
| November 20, 2025 | 3,845 | 3,870 | 3,870 | 3,885 | 3,835 | 15,500 |
| November 19, 2025 | 3,790 | 3,840 | 3,840 | 3,905 | 3,780 | 20,600 |
| November 18, 2025 | 3,875 | 3,800 | 3,800 | 3,875 | 3,770 | 16,600 |
| November 17, 2025 | 3,935 | 3,875 | 3,875 | 3,935 | 3,860 | 14,000 |
| November 14, 2025 | 3,895 | 3,970 | 3,970 | 3,995 | 3,880 | 33,400 |
| November 13, 2025 | 3,895 | 3,915 | 3,915 | 3,935 | 3,865 | 15,600 |
| November 12, 2025 | 3,885 | 3,865 | 3,865 | 3,885 | 3,825 | 9,100 |
| November 11, 2025 | 3,825 | 3,845 | 3,845 | 3,860 | 3,765 | 13,700 |
| November 10, 2025 | 3,825 | 3,830 | 3,830 | 3,870 | 3,815 | 13,000 |
| November 07, 2025 | 3,850 | 3,830 | 3,830 | 3,850 | 3,790 | 11,900 |
| November 06, 2025 | 3,855 | 3,850 | 3,850 | 3,900 | 3,840 | 14,800 |
| November 05, 2025 | 3,865 | 3,830 | 3,830 | 3,885 | 3,760 | 23,400 |
| November 04, 2025 | 3,905 | 3,890 | 3,890 | 3,940 | 3,815 | 31,500 |
| October 31, 2025 | 3,560 | 3,975 | 3,975 | 3,975 | 3,560 | 152,300 |
| October 30, 2025 | 3,775 | 3,510 | 3,510 | 3,795 | 3,405 | 87,200 |
| October 29, 2025 | 3,835 | 3,705 | 3,705 | 3,835 | 3,705 | 24,700 |
| October 28, 2025 | 4,015 | 3,825 | 3,825 | 4,015 | 3,810 | 22,000 |
| October 27, 2025 | 3,940 | 4,015 | 4,015 | 4,015 | 3,940 | 17,200 |
| October 24, 2025 | 3,935 | 3,940 | 3,940 | 3,960 | 3,915 | 14,100 |
| October 23, 2025 | 3,910 | 3,950 | 3,950 | 3,960 | 3,865 | 15,900 |
| October 22, 2025 | 3,820 | 3,895 | 3,895 | 3,915 | 3,810 | 14,700 |
| October 21, 2025 | 3,800 | 3,830 | 3,830 | 3,860 | 3,795 | 16,100 |
| October 20, 2025 | 3,780 | 3,785 | 3,785 | 3,800 | 3,740 | 14,900 |
| October 17, 2025 | 3,760 | 3,735 | 3,735 | 3,760 | 3,705 | 17,100 |
| October 16, 2025 | 3,825 | 3,775 | 3,775 | 3,850 | 3,770 | 12,900 |
| October 15, 2025 | 3,775 | 3,805 | 3,805 | 3,805 | 3,770 | 18,300 |