4,600.00
+35(+0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,580 | 4,600 | 4,600 | 4,600 | 4,490 | 126,200 |
| January 13, 2026 | 4,490 | 4,565 | 4,565 | 4,590 | 4,425 | 185,900 |
| January 09, 2026 | 4,305 | 4,290 | 4,290 | 4,325 | 4,255 | 74,000 |
| January 08, 2026 | 4,230 | 4,255 | 4,255 | 4,330 | 4,205 | 96,300 |
| January 07, 2026 | 4,110 | 4,205 | 4,205 | 4,235 | 4,095 | 91,700 |
| January 06, 2026 | 4,095 | 4,155 | 4,155 | 4,180 | 4,095 | 111,300 |
| January 05, 2026 | 4,060 | 4,065 | 4,065 | 4,115 | 4,035 | 108,000 |
| December 30, 2025 | 3,945 | 4,040 | 4,040 | 4,085 | 3,940 | 151,400 |
| December 29, 2025 | 3,895 | 3,975 | 3,975 | 3,975 | 3,855 | 124,900 |
| December 26, 2025 | 3,965 | 3,910 | 3,910 | 3,990 | 3,880 | 89,400 |
| December 25, 2025 | 4,015 | 3,965 | 3,965 | 4,015 | 3,945 | 39,300 |
| December 24, 2025 | 4,045 | 3,985 | 3,985 | 4,070 | 3,960 | 95,400 |
| December 23, 2025 | 3,970 | 4,030 | 4,030 | 4,055 | 3,970 | 93,800 |
| December 22, 2025 | 4,010 | 3,980 | 3,980 | 4,030 | 3,960 | 79,700 |
| December 19, 2025 | 3,925 | 3,985 | 3,985 | 4,000 | 3,920 | 110,400 |
| December 18, 2025 | 3,910 | 3,930 | 3,930 | 3,940 | 3,855 | 89,400 |
| December 17, 2025 | 3,980 | 3,915 | 3,915 | 3,980 | 3,860 | 82,500 |
| December 16, 2025 | 4,020 | 3,945 | 3,945 | 4,100 | 3,945 | 139,900 |
| December 15, 2025 | 3,870 | 4,050 | 4,050 | 4,065 | 3,870 | 176,500 |
| December 12, 2025 | 3,850 | 3,855 | 3,855 | 3,885 | 3,825 | 98,800 |
| December 11, 2025 | 3,905 | 3,800 | 3,800 | 3,915 | 3,800 | 95,400 |
| December 10, 2025 | 3,975 | 3,890 | 3,890 | 3,995 | 3,845 | 162,300 |
| December 09, 2025 | 3,975 | 3,990 | 3,990 | 4,015 | 3,965 | 101,700 |
| December 08, 2025 | 3,985 | 3,975 | 3,975 | 3,990 | 3,885 | 107,700 |
| December 05, 2025 | 3,930 | 3,915 | 3,915 | 3,965 | 3,900 | 72,100 |
| December 04, 2025 | 3,860 | 3,970 | 3,970 | 3,985 | 3,845 | 119,200 |
| December 03, 2025 | 3,860 | 3,860 | 3,860 | 3,890 | 3,775 | 140,300 |
| December 02, 2025 | 3,900 | 3,870 | 3,870 | 3,945 | 3,855 | 105,900 |
| December 01, 2025 | 3,840 | 3,860 | 3,860 | 3,940 | 3,800 | 162,600 |
| November 28, 2025 | 3,780 | 3,770 | 3,770 | 3,820 | 3,740 | 101,900 |
| November 27, 2025 | 3,700 | 3,780 | 3,780 | 3,815 | 3,680 | 180,500 |
| November 26, 2025 | 3,600 | 3,615 | 3,615 | 3,630 | 3,555 | 186,700 |
| November 25, 2025 | 3,490 | 3,530 | 3,530 | 3,580 | 3,490 | 113,000 |
| November 21, 2025 | 3,345 | 3,485 | 3,485 | 3,495 | 3,345 | 168,900 |
| November 20, 2025 | 3,435 | 3,410 | 3,410 | 3,450 | 3,380 | 96,900 |
| November 19, 2025 | 3,330 | 3,365 | 3,365 | 3,425 | 3,305 | 104,600 |
| November 18, 2025 | 3,360 | 3,315 | 3,315 | 3,395 | 3,310 | 138,100 |
| November 17, 2025 | 3,465 | 3,400 | 3,400 | 3,485 | 3,375 | 189,000 |
| November 14, 2025 | 3,415 | 3,465 | 3,465 | 3,490 | 3,405 | 137,100 |
| November 13, 2025 | 3,420 | 3,455 | 3,455 | 3,475 | 3,405 | 86,900 |
| November 12, 2025 | 3,380 | 3,395 | 3,395 | 3,445 | 3,350 | 83,800 |
| November 11, 2025 | 3,415 | 3,365 | 3,365 | 3,415 | 3,355 | 64,900 |
| November 10, 2025 | 3,400 | 3,415 | 3,415 | 3,470 | 3,375 | 104,300 |
| November 07, 2025 | 3,405 | 3,365 | 3,365 | 3,440 | 3,340 | 113,000 |
| November 06, 2025 | 3,280 | 3,460 | 3,460 | 3,480 | 3,265 | 145,300 |
| November 05, 2025 | 3,330 | 3,265 | 3,265 | 3,350 | 3,165 | 112,200 |
| November 04, 2025 | 3,270 | 3,340 | 3,340 | 3,370 | 3,235 | 96,600 |
| October 31, 2025 | 3,315 | 3,285 | 3,285 | 3,315 | 3,225 | 94,300 |
| October 30, 2025 | 3,240 | 3,295 | 3,295 | 3,310 | 3,240 | 208,100 |
| October 29, 2025 | 3,230 | 3,210 | 3,210 | 3,245 | 3,170 | 95,600 |
| October 28, 2025 | 3,320 | 3,225 | 3,225 | 3,330 | 3,215 | 111,700 |
| October 27, 2025 | 3,255 | 3,315 | 3,315 | 3,335 | 3,235 | 89,400 |
| October 24, 2025 | 3,245 | 3,195 | 3,195 | 3,260 | 3,190 | 57,700 |
| October 23, 2025 | 3,230 | 3,240 | 3,240 | 3,300 | 3,225 | 54,800 |
| October 22, 2025 | 3,235 | 3,260 | 3,260 | 3,265 | 3,230 | 67,400 |
| October 21, 2025 | 3,320 | 3,250 | 3,250 | 3,325 | 3,250 | 103,000 |
| October 20, 2025 | 3,225 | 3,315 | 3,315 | 3,315 | 3,205 | 70,600 |
| October 17, 2025 | 3,155 | 3,170 | 3,170 | 3,185 | 3,120 | 79,800 |
| October 16, 2025 | 3,160 | 3,210 | 3,210 | 3,235 | 3,155 | 71,200 |
| October 15, 2025 | 3,135 | 3,145 | 3,145 | 3,160 | 3,115 | 54,000 |