5,244.00
+81(+1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,130 | 5,163 | 5,163 | 5,163 | 5,017 | 403,600 |
| January 13, 2026 | 5,128 | 5,084 | 5,084 | 5,156 | 5,079 | 446,100 |
| January 09, 2026 | 4,911 | 4,969 | 4,969 | 4,979 | 4,911 | 292,200 |
| January 08, 2026 | 4,920 | 4,909 | 4,909 | 4,957 | 4,900 | 312,600 |
| January 07, 2026 | 4,892 | 4,924 | 4,924 | 4,950 | 4,886 | 416,100 |
| January 06, 2026 | 4,811 | 4,910 | 4,910 | 4,930 | 4,811 | 399,100 |
| January 05, 2026 | 4,660 | 4,775 | 4,775 | 4,801 | 4,640 | 455,600 |
| December 30, 2025 | 4,585 | 4,590 | 4,590 | 4,679 | 4,575 | 261,200 |
| December 29, 2025 | 4,600 | 4,607 | 4,607 | 4,645 | 4,575 | 302,800 |
| December 26, 2025 | 4,628 | 4,615 | 4,615 | 4,694 | 4,581 | 352,100 |
| December 25, 2025 | 4,593 | 4,577 | 4,577 | 4,593 | 4,533 | 171,900 |
| December 24, 2025 | 4,617 | 4,563 | 4,563 | 4,640 | 4,542 | 210,700 |
| December 23, 2025 | 4,600 | 4,617 | 4,617 | 4,679 | 4,577 | 291,100 |
| December 22, 2025 | 4,637 | 4,600 | 4,600 | 4,641 | 4,587 | 260,800 |
| December 19, 2025 | 4,500 | 4,567 | 4,567 | 4,613 | 4,497 | 737,500 |
| December 18, 2025 | 4,466 | 4,492 | 4,492 | 4,517 | 4,424 | 212,700 |
| December 17, 2025 | 4,519 | 4,460 | 4,460 | 4,521 | 4,411 | 331,800 |
| December 16, 2025 | 4,588 | 4,533 | 4,533 | 4,603 | 4,523 | 460,800 |
| December 15, 2025 | 4,425 | 4,588 | 4,588 | 4,588 | 4,415 | 441,200 |
| December 12, 2025 | 4,407 | 4,443 | 4,443 | 4,482 | 4,381 | 408,600 |
| December 11, 2025 | 4,452 | 4,337 | 4,337 | 4,465 | 4,337 | 206,600 |
| December 10, 2025 | 4,500 | 4,403 | 4,403 | 4,500 | 4,381 | 363,100 |
| December 09, 2025 | 4,468 | 4,477 | 4,477 | 4,510 | 4,454 | 152,700 |
| December 08, 2025 | 4,490 | 4,468 | 4,468 | 4,503 | 4,400 | 240,500 |
| December 05, 2025 | 4,441 | 4,463 | 4,463 | 4,486 | 4,378 | 331,700 |
| December 04, 2025 | 4,375 | 4,486 | 4,486 | 4,486 | 4,367 | 418,800 |
| December 03, 2025 | 4,421 | 4,360 | 4,360 | 4,475 | 4,330 | 295,000 |
| December 02, 2025 | 4,502 | 4,436 | 4,436 | 4,548 | 4,387 | 404,800 |
| December 01, 2025 | 4,500 | 4,493 | 4,493 | 4,557 | 4,479 | 329,900 |
| November 28, 2025 | 4,439 | 4,441 | 4,441 | 4,470 | 4,377 | 241,800 |
| November 27, 2025 | 4,406 | 4,409 | 4,409 | 4,444 | 4,372 | 302,300 |
| November 26, 2025 | 4,348 | 4,365 | 4,365 | 4,374 | 4,321 | 469,600 |
| November 25, 2025 | 4,434 | 4,284 | 4,284 | 4,473 | 4,230 | 490,800 |
| November 21, 2025 | 4,292 | 4,400 | 4,400 | 4,420 | 4,290 | 478,900 |
| November 20, 2025 | 4,240 | 4,341 | 4,341 | 4,404 | 4,225 | 459,000 |
| November 19, 2025 | 4,164 | 4,140 | 4,140 | 4,228 | 4,058 | 505,400 |
| November 18, 2025 | 4,205 | 4,106 | 4,106 | 4,219 | 4,104 | 411,200 |
| November 17, 2025 | 4,181 | 4,213 | 4,213 | 4,278 | 4,164 | 311,500 |
| November 14, 2025 | 4,160 | 4,198 | 4,198 | 4,244 | 4,151 | 228,800 |
| November 13, 2025 | 4,200 | 4,202 | 4,202 | 4,210 | 4,150 | 202,400 |
| November 12, 2025 | 4,130 | 4,167 | 4,167 | 4,190 | 4,098 | 368,800 |
| November 11, 2025 | 4,209 | 4,113 | 4,113 | 4,230 | 4,111 | 532,200 |
| November 10, 2025 | 4,170 | 4,156 | 4,156 | 4,180 | 4,109 | 506,400 |
| November 07, 2025 | 4,098 | 4,116 | 4,116 | 4,116 | 4,019 | 579,800 |
| November 06, 2025 | 4,050 | 4,132 | 4,132 | 4,159 | 4,031 | 743,100 |
| November 05, 2025 | 3,845 | 3,996 | 3,996 | 3,996 | 3,751 | 1.12M |
| November 04, 2025 | 3,758 | 3,810 | 3,810 | 3,823 | 3,708 | 420,900 |
| October 31, 2025 | 3,721 | 3,779 | 3,779 | 3,779 | 3,694 | 517,600 |
| October 30, 2025 | 3,628 | 3,713 | 3,713 | 3,715 | 3,610 | 975,800 |
| October 29, 2025 | 3,642 | 3,609 | 3,609 | 3,666 | 3,588 | 272,200 |
| October 28, 2025 | 3,700 | 3,642 | 3,642 | 3,714 | 3,642 | 312,300 |
| October 27, 2025 | 3,642 | 3,719 | 3,719 | 3,726 | 3,626 | 392,800 |
| October 24, 2025 | 3,620 | 3,588 | 3,588 | 3,630 | 3,588 | 196,400 |
| October 23, 2025 | 3,555 | 3,616 | 3,616 | 3,618 | 3,548 | 243,100 |
| October 22, 2025 | 3,585 | 3,556 | 3,556 | 3,614 | 3,556 | 412,200 |
| October 21, 2025 | 3,625 | 3,586 | 3,586 | 3,647 | 3,574 | 334,000 |
| October 20, 2025 | 3,578 | 3,633 | 3,633 | 3,637 | 3,524 | 355,700 |
| October 17, 2025 | 3,523 | 3,518 | 3,518 | 3,539 | 3,478 | 421,900 |
| October 16, 2025 | 3,630 | 3,607 | 3,607 | 3,656 | 3,584 | 262,900 |
| October 15, 2025 | 3,614 | 3,607 | 3,607 | 3,620 | 3,574 | 313,300 |