4,100.00
+55(+1.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,045 | 4,100 | 4,100 | 4,185 | 4,045 | 5,800 |
| January 13, 2026 | 4,015 | 4,045 | 4,045 | 4,045 | 4,015 | 4,400 |
| January 09, 2026 | 3,930 | 3,995 | 3,995 | 4,035 | 3,930 | 4,500 |
| January 08, 2026 | 3,910 | 3,920 | 3,920 | 3,990 | 3,910 | 2,500 |
| January 07, 2026 | 3,900 | 3,905 | 3,905 | 3,945 | 3,885 | 1,600 |
| January 06, 2026 | 3,895 | 3,910 | 3,910 | 4,005 | 3,885 | 3,500 |
| January 05, 2026 | 3,965 | 3,915 | 3,915 | 4,000 | 3,905 | 4,000 |
| December 30, 2025 | 3,955 | 3,955 | 3,955 | 3,965 | 3,955 | 1,200 |
| December 29, 2025 | 4,000 | 3,960 | 3,960 | 4,000 | 3,960 | 2,100 |
| December 26, 2025 | 4,010 | 4,000 | 4,000 | 4,075 | 3,960 | 4,500 |
| December 25, 2025 | 4,150 | 4,020 | 4,020 | 4,155 | 4,005 | 7,400 |
| December 24, 2025 | 3,985 | 4,025 | 4,025 | 4,025 | 3,985 | 3,400 |
| December 23, 2025 | 3,945 | 3,980 | 3,980 | 3,980 | 3,945 | 2,200 |
| December 22, 2025 | 3,910 | 3,940 | 3,940 | 3,950 | 3,900 | 3,500 |
| December 19, 2025 | 3,870 | 3,880 | 3,880 | 3,920 | 3,865 | 3,600 |
| December 18, 2025 | 3,865 | 3,860 | 3,860 | 3,885 | 3,860 | 2,700 |
| December 17, 2025 | 3,855 | 3,850 | 3,850 | 3,875 | 3,850 | 2,000 |
| December 16, 2025 | 3,870 | 3,860 | 3,860 | 3,930 | 3,860 | 1,400 |
| December 15, 2025 | 3,910 | 3,880 | 3,880 | 3,975 | 3,865 | 5,200 |
| December 12, 2025 | 3,790 | 3,870 | 3,870 | 3,870 | 3,790 | 6,300 |
| December 11, 2025 | 3,745 | 3,790 | 3,790 | 3,790 | 3,740 | 4,900 |
| December 10, 2025 | 3,715 | 3,710 | 3,710 | 3,765 | 3,695 | 3,000 |
| December 09, 2025 | 3,695 | 3,740 | 3,740 | 3,770 | 3,690 | 6,200 |
| December 08, 2025 | 3,625 | 3,695 | 3,695 | 3,750 | 3,620 | 3,400 |
| December 05, 2025 | 3,620 | 3,635 | 3,635 | 3,660 | 3,620 | 3,800 |
| December 04, 2025 | 3,615 | 3,630 | 3,630 | 3,650 | 3,615 | 5,100 |
| December 03, 2025 | 3,615 | 3,615 | 3,615 | 3,685 | 3,600 | 7,200 |
| December 02, 2025 | 3,595 | 3,615 | 3,615 | 3,615 | 3,595 | 2,200 |
| December 01, 2025 | 3,585 | 3,590 | 3,590 | 3,620 | 3,585 | 1,800 |
| November 28, 2025 | 3,545 | 3,585 | 3,585 | 3,620 | 3,545 | 2,200 |
| November 27, 2025 | 3,555 | 3,585 | 3,585 | 3,620 | 3,555 | 4,700 |
| November 26, 2025 | 3,580 | 3,625 | 3,625 | 3,625 | 3,580 | 1,300 |
| November 25, 2025 | 3,565 | 3,600 | 3,600 | 3,685 | 3,565 | 5,400 |
| November 21, 2025 | 3,590 | 3,600 | 3,600 | 3,645 | 3,590 | 4,100 |
| November 20, 2025 | 3,605 | 3,600 | 3,600 | 3,675 | 3,600 | 3,800 |
| November 19, 2025 | 3,610 | 3,600 | 3,600 | 3,665 | 3,600 | 4,700 |
| November 18, 2025 | 3,610 | 3,610 | 3,610 | 3,645 | 3,605 | 4,900 |
| November 17, 2025 | 3,625 | 3,610 | 3,610 | 3,655 | 3,610 | 1,900 |
| November 14, 2025 | 3,690 | 3,655 | 3,655 | 3,750 | 3,650 | 6,400 |
| November 13, 2025 | 3,705 | 3,690 | 3,690 | 3,730 | 3,665 | 6,100 |
| November 12, 2025 | 3,665 | 3,705 | 3,705 | 3,740 | 3,595 | 5,800 |
| November 11, 2025 | 3,415 | 3,595 | 3,595 | 3,630 | 3,385 | 15,000 |
| November 10, 2025 | 3,415 | 3,415 | 3,415 | 3,430 | 3,415 | 2,800 |
| November 07, 2025 | 3,385 | 3,405 | 3,405 | 3,415 | 3,385 | 1,400 |
| November 06, 2025 | 3,410 | 3,410 | 3,410 | 3,415 | 3,380 | 1,600 |
| November 05, 2025 | 3,410 | 3,380 | 3,380 | 3,410 | 3,375 | 2,000 |
| November 04, 2025 | 3,390 | 3,405 | 3,405 | 3,425 | 3,390 | 4,600 |
| October 31, 2025 | 3,430 | 3,410 | 3,410 | 3,430 | 3,410 | 700 |
| October 30, 2025 | 3,435 | 3,430 | 3,430 | 3,455 | 3,430 | 3,200 |
| October 29, 2025 | 3,450 | 3,435 | 3,435 | 3,480 | 3,420 | 2,000 |
| October 28, 2025 | 3,450 | 3,440 | 3,440 | 3,450 | 3,440 | 400 |
| October 27, 2025 | 3,550 | 3,450 | 3,450 | 3,555 | 3,450 | 6,900 |
| October 24, 2025 | 3,380 | 3,380 | 3,380 | 3,420 | 3,380 | 1,300 |
| October 23, 2025 | 3,375 | 3,375 | 3,375 | 3,410 | 3,370 | 3,800 |
| October 22, 2025 | 3,360 | 3,370 | 3,370 | 3,430 | 3,360 | 3,400 |
| October 21, 2025 | 3,350 | 3,350 | 3,350 | 3,355 | 3,345 | 3,600 |
| October 20, 2025 | 3,320 | 3,330 | 3,330 | 3,335 | 3,320 | 2,900 |
| October 17, 2025 | 3,360 | 3,315 | 3,315 | 3,360 | 3,315 | 900 |
| October 16, 2025 | 3,365 | 3,335 | 3,335 | 3,395 | 3,335 | 3,200 |
| October 15, 2025 | 3,300 | 3,365 | 3,365 | 3,370 | 3,300 | 4,900 |