4,120.00
+35(+0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,085 | 4,120 | 4,120 | 4,130 | 4,085 | 23,100 |
| January 13, 2026 | 4,080 | 4,085 | 4,085 | 4,110 | 4,060 | 24,000 |
| January 09, 2026 | 4,045 | 4,075 | 4,075 | 4,085 | 4,045 | 22,000 |
| January 08, 2026 | 4,025 | 4,035 | 4,035 | 4,050 | 4,020 | 14,700 |
| January 07, 2026 | 4,045 | 4,030 | 4,030 | 4,050 | 4,020 | 24,800 |
| January 06, 2026 | 4,065 | 4,045 | 4,045 | 4,075 | 4,035 | 24,900 |
| January 05, 2026 | 4,070 | 4,065 | 4,065 | 4,090 | 4,065 | 14,800 |
| December 30, 2025 | 4,070 | 4,060 | 4,060 | 4,090 | 4,060 | 17,400 |
| December 29, 2025 | 4,075 | 4,080 | 4,080 | 4,095 | 4,055 | 26,200 |
| December 26, 2025 | 4,080 | 4,075 | 4,075 | 4,080 | 4,060 | 23,600 |
| December 25, 2025 | 4,055 | 4,080 | 4,080 | 4,090 | 4,055 | 18,000 |
| December 24, 2025 | 4,060 | 4,055 | 4,055 | 4,075 | 4,055 | 17,800 |
| December 23, 2025 | 4,020 | 4,060 | 4,060 | 4,070 | 4,020 | 17,700 |
| December 22, 2025 | 4,050 | 4,020 | 4,020 | 4,065 | 4,020 | 23,000 |
| December 19, 2025 | 4,070 | 4,050 | 4,050 | 4,095 | 4,050 | 23,200 |
| December 18, 2025 | 4,035 | 4,070 | 4,070 | 4,085 | 4,035 | 22,800 |
| December 17, 2025 | 4,130 | 4,020 | 4,020 | 4,130 | 4,020 | 35,600 |
| December 16, 2025 | 4,155 | 4,120 | 4,120 | 4,155 | 4,080 | 50,600 |
| December 15, 2025 | 4,070 | 4,145 | 4,145 | 4,155 | 4,045 | 78,300 |
| December 12, 2025 | 4,005 | 4,010 | 4,010 | 4,070 | 3,980 | 54,000 |
| December 11, 2025 | 4,040 | 4,005 | 4,005 | 4,040 | 3,985 | 24,000 |
| December 10, 2025 | 4,000 | 4,015 | 4,015 | 4,035 | 3,995 | 25,900 |
| December 09, 2025 | 3,985 | 4,000 | 4,000 | 4,000 | 3,975 | 16,700 |
| December 08, 2025 | 3,975 | 3,985 | 3,985 | 4,025 | 3,975 | 23,300 |
| December 05, 2025 | 3,975 | 3,980 | 3,980 | 4,000 | 3,960 | 21,300 |
| December 04, 2025 | 3,980 | 3,975 | 3,975 | 3,985 | 3,950 | 33,000 |
| December 03, 2025 | 4,060 | 3,980 | 3,980 | 4,060 | 3,980 | 40,600 |
| December 02, 2025 | 4,070 | 4,055 | 4,055 | 4,090 | 4,045 | 7,100 |
| December 01, 2025 | 4,100 | 4,070 | 4,070 | 4,105 | 4,055 | 25,900 |
| November 28, 2025 | 4,075 | 4,095 | 4,095 | 4,095 | 4,065 | 30,500 |
| November 27, 2025 | 4,045 | 4,075 | 4,075 | 4,100 | 4,045 | 24,500 |
| November 26, 2025 | 4,030 | 4,080 | 4,080 | 4,080 | 4,030 | 25,300 |
| November 25, 2025 | 4,045 | 4,025 | 4,025 | 4,055 | 4,020 | 31,000 |
| November 21, 2025 | 4,015 | 4,080 | 4,080 | 4,080 | 4,015 | 31,400 |
| November 20, 2025 | 4,010 | 4,000 | 4,000 | 4,025 | 4,000 | 16,400 |
| November 19, 2025 | 4,000 | 4,010 | 4,010 | 4,020 | 3,995 | 21,900 |
| November 18, 2025 | 4,020 | 4,010 | 4,010 | 4,025 | 3,995 | 16,800 |
| November 17, 2025 | 4,030 | 4,025 | 4,025 | 4,040 | 4,000 | 19,100 |
| November 14, 2025 | 4,035 | 4,035 | 4,035 | 4,055 | 4,015 | 18,400 |
| November 13, 2025 | 4,035 | 4,055 | 4,055 | 4,060 | 4,030 | 21,200 |
| November 12, 2025 | 4,000 | 4,025 | 4,025 | 4,045 | 3,995 | 27,100 |
| November 11, 2025 | 3,995 | 3,990 | 3,990 | 4,005 | 3,960 | 25,000 |
| November 10, 2025 | 3,940 | 4,010 | 4,010 | 4,010 | 3,940 | 43,100 |
| November 07, 2025 | 3,900 | 3,915 | 3,915 | 3,940 | 3,885 | 44,300 |
| November 06, 2025 | 3,920 | 3,900 | 3,900 | 3,960 | 3,900 | 35,400 |
| November 05, 2025 | 3,985 | 3,915 | 3,915 | 4,010 | 3,915 | 49,000 |
| November 04, 2025 | 3,945 | 3,980 | 3,980 | 3,990 | 3,910 | 53,600 |
| October 31, 2025 | 4,035 | 3,940 | 3,940 | 4,035 | 3,930 | 79,900 |
| October 30, 2025 | 4,055 | 4,045 | 4,045 | 4,090 | 4,040 | 213,400 |
| October 29, 2025 | 4,215 | 4,120 | 4,120 | 4,215 | 4,120 | 281,600 |
| October 28, 2025 | 4,240 | 4,215 | 4,215 | 4,240 | 4,210 | 65,200 |
| October 27, 2025 | 4,250 | 4,255 | 4,255 | 4,265 | 4,245 | 46,300 |
| October 24, 2025 | 4,265 | 4,255 | 4,255 | 4,270 | 4,245 | 22,400 |
| October 23, 2025 | 4,245 | 4,250 | 4,250 | 4,265 | 4,240 | 32,400 |
| October 22, 2025 | 4,230 | 4,235 | 4,235 | 4,245 | 4,225 | 20,500 |
| October 21, 2025 | 4,230 | 4,225 | 4,225 | 4,240 | 4,225 | 20,200 |
| October 20, 2025 | 4,245 | 4,240 | 4,240 | 4,245 | 4,225 | 23,400 |
| October 17, 2025 | 4,190 | 4,225 | 4,225 | 4,225 | 4,190 | 29,000 |
| October 16, 2025 | 4,190 | 4,190 | 4,190 | 4,195 | 4,175 | 15,100 |
| October 15, 2025 | 4,170 | 4,175 | 4,175 | 4,185 | 4,165 | 22,900 |