4,485.00
+85(+1.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,405 | 4,485 | 4,485 | 4,495 | 4,335 | 95,600 |
| January 13, 2026 | 4,415 | 4,400 | 4,400 | 4,430 | 4,370 | 54,700 |
| January 09, 2026 | 4,230 | 4,310 | 4,310 | 4,335 | 4,230 | 79,500 |
| January 08, 2026 | 4,195 | 4,230 | 4,230 | 4,305 | 4,175 | 71,400 |
| January 07, 2026 | 4,130 | 4,200 | 4,200 | 4,200 | 4,120 | 75,800 |
| January 06, 2026 | 4,100 | 4,130 | 4,130 | 4,150 | 4,080 | 83,600 |
| January 05, 2026 | 4,080 | 4,080 | 4,080 | 4,085 | 4,035 | 46,300 |
| December 30, 2025 | 4,035 | 4,035 | 4,035 | 4,095 | 4,025 | 40,100 |
| December 29, 2025 | 3,975 | 4,030 | 4,030 | 4,035 | 3,975 | 30,100 |
| December 26, 2025 | 3,975 | 3,975 | 3,975 | 4,035 | 3,960 | 40,500 |
| December 25, 2025 | 3,990 | 3,980 | 3,980 | 3,995 | 3,960 | 28,700 |
| December 24, 2025 | 4,035 | 3,990 | 3,990 | 4,050 | 3,970 | 45,300 |
| December 23, 2025 | 4,000 | 4,035 | 4,035 | 4,065 | 4,000 | 52,400 |
| December 22, 2025 | 4,000 | 3,990 | 3,990 | 4,030 | 3,985 | 47,100 |
| December 19, 2025 | 3,880 | 3,965 | 3,965 | 3,970 | 3,870 | 39,400 |
| December 18, 2025 | 3,870 | 3,875 | 3,875 | 3,900 | 3,825 | 62,200 |
| December 17, 2025 | 3,905 | 3,895 | 3,895 | 3,920 | 3,840 | 40,000 |
| December 16, 2025 | 4,000 | 3,910 | 3,910 | 4,000 | 3,895 | 61,400 |
| December 15, 2025 | 3,930 | 4,000 | 4,000 | 4,000 | 3,930 | 77,200 |
| December 12, 2025 | 3,880 | 3,920 | 3,920 | 3,950 | 3,865 | 46,800 |
| December 11, 2025 | 3,880 | 3,830 | 3,830 | 3,905 | 3,830 | 37,800 |
| December 10, 2025 | 3,905 | 3,875 | 3,875 | 3,910 | 3,865 | 34,900 |
| December 09, 2025 | 3,920 | 3,910 | 3,910 | 3,960 | 3,900 | 59,300 |
| December 08, 2025 | 3,980 | 3,930 | 3,930 | 3,980 | 3,890 | 50,700 |
| December 05, 2025 | 3,975 | 3,945 | 3,945 | 3,995 | 3,930 | 56,700 |
| December 04, 2025 | 3,870 | 3,985 | 3,985 | 3,985 | 3,850 | 45,100 |
| December 03, 2025 | 3,925 | 3,865 | 3,865 | 3,925 | 3,855 | 65,300 |
| December 02, 2025 | 3,970 | 3,945 | 3,945 | 4,005 | 3,940 | 70,200 |
| December 01, 2025 | 3,935 | 3,955 | 3,955 | 4,005 | 3,915 | 91,400 |
| November 28, 2025 | 3,850 | 3,875 | 3,875 | 3,890 | 3,835 | 43,200 |
| November 27, 2025 | 3,860 | 3,850 | 3,850 | 3,920 | 3,820 | 66,600 |
| November 26, 2025 | 3,800 | 3,840 | 3,840 | 3,855 | 3,790 | 87,700 |
| November 25, 2025 | 3,765 | 3,745 | 3,745 | 3,800 | 3,725 | 44,900 |
| November 21, 2025 | 3,685 | 3,745 | 3,745 | 3,760 | 3,685 | 45,500 |
| November 20, 2025 | 3,680 | 3,695 | 3,695 | 3,725 | 3,670 | 46,300 |
| November 19, 2025 | 3,610 | 3,620 | 3,620 | 3,670 | 3,580 | 34,900 |
| November 18, 2025 | 3,670 | 3,600 | 3,600 | 3,680 | 3,600 | 79,900 |
| November 17, 2025 | 3,745 | 3,700 | 3,700 | 3,760 | 3,675 | 57,700 |
| November 14, 2025 | 3,700 | 3,745 | 3,745 | 3,760 | 3,685 | 65,700 |
| November 13, 2025 | 3,650 | 3,730 | 3,730 | 3,735 | 3,650 | 82,700 |
| November 12, 2025 | 3,575 | 3,650 | 3,650 | 3,665 | 3,575 | 57,100 |
| November 11, 2025 | 3,695 | 3,600 | 3,600 | 3,710 | 3,560 | 93,300 |
| November 10, 2025 | 3,715 | 3,670 | 3,670 | 3,750 | 3,630 | 142,700 |
| November 07, 2025 | 3,725 | 3,710 | 3,710 | 3,730 | 3,640 | 55,800 |
| November 06, 2025 | 3,635 | 3,725 | 3,725 | 3,745 | 3,635 | 47,700 |
| November 05, 2025 | 3,640 | 3,615 | 3,615 | 3,645 | 3,495 | 74,200 |
| November 04, 2025 | 3,645 | 3,660 | 3,660 | 3,690 | 3,605 | 39,800 |
| October 31, 2025 | 3,690 | 3,655 | 3,655 | 3,710 | 3,625 | 37,200 |
| October 30, 2025 | 3,600 | 3,675 | 3,675 | 3,680 | 3,600 | 54,400 |
| October 29, 2025 | 3,630 | 3,580 | 3,580 | 3,630 | 3,565 | 64,000 |
| October 28, 2025 | 3,660 | 3,610 | 3,610 | 3,685 | 3,610 | 48,300 |
| October 27, 2025 | 3,600 | 3,665 | 3,665 | 3,685 | 3,600 | 82,500 |
| October 24, 2025 | 3,620 | 3,575 | 3,575 | 3,620 | 3,575 | 44,200 |
| October 23, 2025 | 3,585 | 3,600 | 3,600 | 3,620 | 3,570 | 34,500 |
| October 22, 2025 | 3,570 | 3,610 | 3,610 | 3,610 | 3,555 | 71,800 |
| October 21, 2025 | 3,585 | 3,570 | 3,570 | 3,605 | 3,555 | 87,800 |
| October 20, 2025 | 3,505 | 3,585 | 3,585 | 3,585 | 3,470 | 88,800 |
| October 17, 2025 | 3,470 | 3,455 | 3,455 | 3,475 | 3,440 | 65,900 |
| October 16, 2025 | 3,445 | 3,520 | 3,520 | 3,520 | 3,430 | 61,100 |
| October 15, 2025 | 3,390 | 3,430 | 3,430 | 3,435 | 3,380 | 45,900 |