3,235.00
+50(+1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,210 | 3,235 | 3,235 | 3,250 | 3,200 | 51,800 |
| January 13, 2026 | 3,240 | 3,185 | 3,185 | 3,240 | 3,155 | 52,300 |
| January 09, 2026 | 3,165 | 3,155 | 3,155 | 3,180 | 3,140 | 46,200 |
| January 08, 2026 | 3,200 | 3,165 | 3,165 | 3,215 | 3,160 | 51,400 |
| January 07, 2026 | 3,165 | 3,200 | 3,200 | 3,200 | 3,140 | 47,800 |
| January 06, 2026 | 3,150 | 3,155 | 3,155 | 3,175 | 3,135 | 37,000 |
| January 05, 2026 | 3,145 | 3,125 | 3,125 | 3,155 | 3,115 | 33,900 |
| December 30, 2025 | 3,175 | 3,130 | 3,130 | 3,175 | 3,130 | 29,900 |
| December 29, 2025 | 3,130 | 3,170 | 3,170 | 3,170 | 3,120 | 52,100 |
| December 26, 2025 | 3,115 | 3,130 | 3,130 | 3,135 | 3,095 | 25,700 |
| December 25, 2025 | 3,130 | 3,115 | 3,115 | 3,130 | 3,100 | 22,000 |
| December 24, 2025 | 3,110 | 3,100 | 3,100 | 3,125 | 3,085 | 33,900 |
| December 23, 2025 | 3,105 | 3,120 | 3,120 | 3,120 | 3,095 | 18,600 |
| December 22, 2025 | 3,075 | 3,100 | 3,100 | 3,115 | 3,070 | 34,900 |
| December 19, 2025 | 3,030 | 3,055 | 3,055 | 3,060 | 3,030 | 29,000 |
| December 18, 2025 | 3,005 | 3,045 | 3,045 | 3,045 | 3,005 | 22,200 |
| December 17, 2025 | 3,045 | 3,030 | 3,030 | 3,045 | 3,000 | 20,300 |
| December 16, 2025 | 3,100 | 3,020 | 3,020 | 3,100 | 3,010 | 32,100 |
| December 15, 2025 | 3,105 | 3,095 | 3,095 | 3,125 | 3,085 | 23,600 |
| December 12, 2025 | 3,035 | 3,115 | 3,115 | 3,115 | 3,025 | 65,500 |
| December 11, 2025 | 3,080 | 2,995 | 2,995 | 3,080 | 2,995 | 56,900 |
| December 10, 2025 | 3,080 | 3,070 | 3,070 | 3,080 | 3,055 | 18,000 |
| December 09, 2025 | 3,060 | 3,055 | 3,055 | 3,080 | 3,010 | 47,600 |
| December 08, 2025 | 3,070 | 3,070 | 3,070 | 3,085 | 3,030 | 43,600 |
| December 05, 2025 | 3,055 | 3,045 | 3,045 | 3,070 | 3,030 | 21,800 |
| December 04, 2025 | 3,025 | 3,070 | 3,070 | 3,070 | 3,020 | 27,100 |
| December 03, 2025 | 3,035 | 3,030 | 3,030 | 3,045 | 3,015 | 25,000 |
| December 02, 2025 | 3,055 | 3,035 | 3,035 | 3,055 | 3,000 | 32,800 |
| December 01, 2025 | 3,110 | 3,025 | 3,025 | 3,110 | 3,015 | 37,700 |
| November 28, 2025 | 3,095 | 3,100 | 3,100 | 3,110 | 3,080 | 18,100 |
| November 27, 2025 | 3,110 | 3,100 | 3,100 | 3,115 | 3,080 | 21,400 |
| November 26, 2025 | 3,035 | 3,085 | 3,085 | 3,090 | 3,025 | 32,600 |
| November 25, 2025 | 3,065 | 3,030 | 3,030 | 3,065 | 3,015 | 30,600 |
| November 21, 2025 | 2,963 | 3,020 | 3,020 | 3,035 | 2,960 | 47,200 |
| November 20, 2025 | 3,005 | 3,010 | 3,010 | 3,045 | 2,991 | 45,500 |
| November 19, 2025 | 2,997 | 2,952 | 2,952 | 3,010 | 2,952 | 49,700 |
| November 18, 2025 | 3,030 | 2,985 | 2,985 | 3,050 | 2,977 | 43,100 |
| November 17, 2025 | 3,040 | 3,055 | 3,055 | 3,070 | 3,005 | 40,900 |
| November 14, 2025 | 3,020 | 3,025 | 3,025 | 3,060 | 3,010 | 38,000 |
| November 13, 2025 | 3,100 | 3,065 | 3,065 | 3,135 | 3,055 | 55,100 |
| November 12, 2025 | 3,010 | 3,090 | 3,090 | 3,100 | 3,010 | 68,200 |
| November 11, 2025 | 3,005 | 3,010 | 3,010 | 3,020 | 2,973 | 63,300 |
| November 10, 2025 | 3,010 | 3,000 | 3,000 | 3,020 | 2,981 | 63,300 |
| November 07, 2025 | 3,000 | 2,965 | 2,965 | 3,010 | 2,900 | 198,100 |
| November 06, 2025 | 2,927 | 2,936 | 2,936 | 2,957 | 2,897 | 111,300 |
| November 05, 2025 | 2,883 | 2,884 | 2,884 | 2,903 | 2,795 | 94,500 |
| November 04, 2025 | 2,935 | 2,925 | 2,925 | 2,946 | 2,887 | 101,700 |
| October 31, 2025 | 2,834 | 2,924 | 2,924 | 2,925 | 2,832 | 119,400 |
| October 30, 2025 | 2,807 | 2,854 | 2,854 | 2,886 | 2,807 | 313,500 |
| October 29, 2025 | 2,883 | 2,811 | 2,811 | 2,904 | 2,803 | 127,300 |
| October 28, 2025 | 2,885 | 2,894 | 2,894 | 2,975 | 2,846 | 356,100 |
| October 27, 2025 | 2,762 | 2,785 | 2,785 | 2,787 | 2,761 | 60,100 |
| October 24, 2025 | 2,753 | 2,751 | 2,751 | 2,766 | 2,727 | 52,300 |
| October 23, 2025 | 2,740 | 2,756 | 2,756 | 2,759 | 2,729 | 51,300 |
| October 22, 2025 | 2,721 | 2,739 | 2,739 | 2,747 | 2,721 | 92,200 |
| October 21, 2025 | 2,741 | 2,728 | 2,728 | 2,746 | 2,720 | 33,000 |
| October 20, 2025 | 2,706 | 2,726 | 2,726 | 2,726 | 2,690 | 34,000 |
| October 17, 2025 | 2,680 | 2,668 | 2,668 | 2,680 | 2,663 | 42,500 |
| October 16, 2025 | 2,727 | 2,692 | 2,692 | 2,739 | 2,688 | 27,700 |
| October 15, 2025 | 2,694 | 2,726 | 2,726 | 2,730 | 2,694 | 53,100 |