3,550.00
+45(+1.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,480 | 3,505 | 3,505 | 3,530 | 3,470 | 15,700 |
| January 09, 2026 | 3,455 | 3,465 | 3,465 | 3,480 | 3,450 | 22,900 |
| January 08, 2026 | 3,545 | 3,410 | 3,410 | 3,555 | 3,395 | 62,300 |
| January 07, 2026 | 3,530 | 3,560 | 3,560 | 3,600 | 3,500 | 31,500 |
| January 06, 2026 | 3,500 | 3,530 | 3,530 | 3,550 | 3,485 | 18,600 |
| January 05, 2026 | 3,475 | 3,460 | 3,460 | 3,490 | 3,430 | 27,500 |
| December 30, 2025 | 3,500 | 3,485 | 3,485 | 3,520 | 3,485 | 17,500 |
| December 29, 2025 | 3,500 | 3,510 | 3,510 | 3,535 | 3,475 | 32,100 |
| December 26, 2025 | 3,540 | 3,490 | 3,490 | 3,575 | 3,455 | 91,700 |
| December 25, 2025 | 3,390 | 3,470 | 3,470 | 3,500 | 3,385 | 31,000 |
| December 24, 2025 | 3,400 | 3,365 | 3,365 | 3,435 | 3,310 | 29,900 |
| December 23, 2025 | 3,275 | 3,400 | 3,400 | 3,450 | 3,275 | 38,500 |
| December 22, 2025 | 3,275 | 3,295 | 3,295 | 3,315 | 3,275 | 12,500 |
| December 19, 2025 | 3,210 | 3,270 | 3,270 | 3,270 | 3,210 | 14,300 |
| December 18, 2025 | 3,170 | 3,215 | 3,215 | 3,215 | 3,170 | 15,000 |
| December 17, 2025 | 3,190 | 3,175 | 3,175 | 3,205 | 3,175 | 19,900 |
| December 16, 2025 | 3,185 | 3,195 | 3,195 | 3,200 | 3,175 | 13,700 |
| December 15, 2025 | 3,160 | 3,210 | 3,210 | 3,230 | 3,160 | 19,800 |
| December 12, 2025 | 3,165 | 3,175 | 3,175 | 3,195 | 3,155 | 17,200 |
| December 11, 2025 | 3,130 | 3,120 | 3,120 | 3,180 | 3,105 | 16,700 |
| December 10, 2025 | 3,135 | 3,130 | 3,130 | 3,180 | 3,130 | 9,500 |
| December 09, 2025 | 3,155 | 3,150 | 3,150 | 3,170 | 3,145 | 11,000 |
| December 08, 2025 | 3,125 | 3,175 | 3,175 | 3,190 | 3,125 | 15,100 |
| December 05, 2025 | 3,130 | 3,115 | 3,115 | 3,160 | 3,115 | 14,300 |
| December 04, 2025 | 3,130 | 3,160 | 3,160 | 3,170 | 3,125 | 15,500 |
| December 03, 2025 | 3,140 | 3,135 | 3,135 | 3,150 | 3,090 | 22,500 |
| December 02, 2025 | 3,155 | 3,110 | 3,110 | 3,160 | 3,110 | 26,600 |
| December 01, 2025 | 3,240 | 3,155 | 3,155 | 3,240 | 3,155 | 14,400 |
| November 28, 2025 | 3,230 | 3,245 | 3,245 | 3,250 | 3,220 | 20,000 |
| November 27, 2025 | 3,230 | 3,225 | 3,225 | 3,270 | 3,205 | 30,700 |
| November 26, 2025 | 3,200 | 3,225 | 3,225 | 3,245 | 3,185 | 16,800 |
| November 25, 2025 | 3,250 | 3,210 | 3,210 | 3,250 | 3,190 | 16,000 |
| November 21, 2025 | 3,150 | 3,255 | 3,255 | 3,255 | 3,150 | 24,200 |
| November 20, 2025 | 3,175 | 3,150 | 3,150 | 3,175 | 3,095 | 46,200 |
| November 19, 2025 | 3,215 | 3,150 | 3,150 | 3,225 | 3,150 | 21,300 |
| November 18, 2025 | 3,230 | 3,185 | 3,185 | 3,230 | 3,185 | 25,100 |
| November 17, 2025 | 3,230 | 3,255 | 3,255 | 3,275 | 3,185 | 27,900 |
| November 14, 2025 | 3,200 | 3,205 | 3,205 | 3,220 | 3,170 | 17,700 |
| November 13, 2025 | 3,175 | 3,210 | 3,210 | 3,230 | 3,175 | 19,300 |
| November 12, 2025 | 3,185 | 3,175 | 3,175 | 3,190 | 3,150 | 55,800 |
| November 11, 2025 | 3,180 | 3,190 | 3,190 | 3,190 | 3,150 | 17,400 |
| November 10, 2025 | 3,070 | 3,190 | 3,190 | 3,215 | 3,070 | 33,800 |
| November 07, 2025 | 3,045 | 3,040 | 3,040 | 3,060 | 3,000 | 23,300 |
| November 06, 2025 | 3,065 | 3,050 | 3,050 | 3,090 | 3,020 | 29,300 |
| November 05, 2025 | 3,140 | 3,040 | 3,040 | 3,150 | 2,990 | 70,300 |
| November 04, 2025 | 3,200 | 3,170 | 3,170 | 3,200 | 3,105 | 70,300 |
| October 31, 2025 | 3,155 | 3,160 | 3,160 | 3,395 | 3,120 | 122,100 |
| October 30, 2025 | 3,095 | 3,115 | 3,115 | 3,150 | 3,085 | 145,000 |
| October 29, 2025 | 3,190 | 3,085 | 3,085 | 3,190 | 3,080 | 39,700 |
| October 28, 2025 | 3,315 | 3,195 | 3,195 | 3,315 | 3,190 | 41,400 |
| October 27, 2025 | 3,330 | 3,350 | 3,350 | 3,370 | 3,330 | 27,000 |
| October 24, 2025 | 3,260 | 3,275 | 3,275 | 3,280 | 3,250 | 14,900 |
| October 23, 2025 | 3,250 | 3,260 | 3,260 | 3,270 | 3,225 | 17,100 |
| October 22, 2025 | 3,160 | 3,250 | 3,250 | 3,295 | 3,160 | 53,200 |
| October 21, 2025 | 3,135 | 3,160 | 3,160 | 3,200 | 3,115 | 33,400 |
| October 20, 2025 | 3,085 | 3,115 | 3,115 | 3,115 | 3,060 | 17,000 |
| October 17, 2025 | 3,065 | 3,045 | 3,045 | 3,065 | 3,020 | 17,900 |
| October 16, 2025 | 3,080 | 3,065 | 3,065 | 3,080 | 3,040 | 14,700 |
| October 15, 2025 | 3,045 | 3,065 | 3,065 | 3,070 | 3,020 | 25,100 |
| October 14, 2025 | 3,060 | 3,020 | 3,020 | 3,070 | 2,990 | 25,900 |