4,820.00
+100(+2.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,750 | 4,820 | 4,820 | 4,835 | 4,685 | 89,500 |
| January 13, 2026 | 4,795 | 4,720 | 4,720 | 4,830 | 4,685 | 62,700 |
| January 09, 2026 | 4,635 | 4,610 | 4,610 | 4,655 | 4,580 | 78,600 |
| January 08, 2026 | 4,585 | 4,585 | 4,585 | 4,620 | 4,555 | 62,800 |
| January 07, 2026 | 4,600 | 4,590 | 4,590 | 4,600 | 4,560 | 77,500 |
| January 06, 2026 | 4,505 | 4,620 | 4,620 | 4,660 | 4,500 | 121,800 |
| January 05, 2026 | 4,390 | 4,435 | 4,435 | 4,460 | 4,390 | 61,400 |
| December 30, 2025 | 4,385 | 4,385 | 4,385 | 4,505 | 4,350 | 139,100 |
| December 29, 2025 | 4,320 | 4,400 | 4,400 | 4,400 | 4,285 | 145,500 |
| December 26, 2025 | 4,310 | 4,290 | 4,290 | 4,320 | 4,220 | 101,900 |
| December 25, 2025 | 4,315 | 4,285 | 4,285 | 4,315 | 4,280 | 23,500 |
| December 24, 2025 | 4,365 | 4,315 | 4,315 | 4,390 | 4,300 | 49,600 |
| December 23, 2025 | 4,340 | 4,355 | 4,355 | 4,385 | 4,310 | 52,200 |
| December 22, 2025 | 4,400 | 4,340 | 4,340 | 4,410 | 4,320 | 53,000 |
| December 19, 2025 | 4,250 | 4,350 | 4,350 | 4,350 | 4,250 | 77,000 |
| December 18, 2025 | 4,220 | 4,250 | 4,250 | 4,285 | 4,215 | 52,500 |
| December 17, 2025 | 4,265 | 4,250 | 4,250 | 4,270 | 4,200 | 62,900 |
| December 16, 2025 | 4,365 | 4,260 | 4,260 | 4,365 | 4,245 | 57,200 |
| December 15, 2025 | 4,240 | 4,355 | 4,355 | 4,365 | 4,230 | 63,200 |
| December 12, 2025 | 4,180 | 4,230 | 4,230 | 4,250 | 4,170 | 77,900 |
| December 11, 2025 | 4,220 | 4,110 | 4,110 | 4,225 | 4,110 | 54,700 |
| December 10, 2025 | 4,240 | 4,180 | 4,180 | 4,240 | 4,180 | 45,300 |
| December 09, 2025 | 4,170 | 4,220 | 4,220 | 4,245 | 4,170 | 38,800 |
| December 08, 2025 | 4,230 | 4,205 | 4,205 | 4,255 | 4,145 | 42,100 |
| December 05, 2025 | 4,190 | 4,220 | 4,220 | 4,230 | 4,170 | 34,000 |
| December 04, 2025 | 4,115 | 4,215 | 4,215 | 4,230 | 4,090 | 61,200 |
| December 03, 2025 | 4,165 | 4,110 | 4,110 | 4,185 | 4,070 | 70,100 |
| December 02, 2025 | 4,225 | 4,190 | 4,190 | 4,240 | 4,150 | 64,300 |
| December 01, 2025 | 4,195 | 4,195 | 4,195 | 4,245 | 4,165 | 67,600 |
| November 28, 2025 | 4,085 | 4,150 | 4,150 | 4,155 | 4,075 | 58,300 |
| November 27, 2025 | 4,070 | 4,085 | 4,085 | 4,155 | 4,030 | 74,000 |
| November 26, 2025 | 4,020 | 4,030 | 4,030 | 4,065 | 3,965 | 61,500 |
| November 25, 2025 | 3,940 | 3,960 | 3,960 | 4,000 | 3,935 | 43,400 |
| November 21, 2025 | 3,815 | 3,915 | 3,915 | 3,915 | 3,815 | 56,900 |
| November 20, 2025 | 3,840 | 3,830 | 3,830 | 3,860 | 3,790 | 41,500 |
| November 19, 2025 | 3,750 | 3,775 | 3,775 | 3,815 | 3,735 | 43,200 |
| November 18, 2025 | 3,830 | 3,735 | 3,735 | 3,830 | 3,715 | 53,100 |
| November 17, 2025 | 3,870 | 3,880 | 3,880 | 3,915 | 3,800 | 99,200 |
| November 14, 2025 | 3,770 | 3,825 | 3,825 | 3,850 | 3,750 | 113,800 |
| November 13, 2025 | 3,795 | 3,800 | 3,800 | 3,820 | 3,770 | 48,200 |
| November 12, 2025 | 3,735 | 3,755 | 3,755 | 3,800 | 3,715 | 48,100 |
| November 11, 2025 | 3,725 | 3,705 | 3,705 | 3,730 | 3,685 | 28,700 |
| November 10, 2025 | 3,745 | 3,725 | 3,725 | 3,745 | 3,700 | 31,800 |
| November 07, 2025 | 3,760 | 3,695 | 3,695 | 3,760 | 3,665 | 36,000 |
| November 06, 2025 | 3,680 | 3,760 | 3,760 | 3,795 | 3,665 | 47,800 |
| November 05, 2025 | 3,680 | 3,685 | 3,685 | 3,685 | 3,560 | 70,900 |
| November 04, 2025 | 3,605 | 3,685 | 3,685 | 3,685 | 3,575 | 65,600 |
| October 31, 2025 | 3,695 | 3,640 | 3,640 | 3,695 | 3,600 | 58,700 |
| October 30, 2025 | 3,620 | 3,640 | 3,640 | 3,685 | 3,620 | 213,500 |
| October 29, 2025 | 3,665 | 3,605 | 3,605 | 3,665 | 3,605 | 49,700 |
| October 28, 2025 | 3,690 | 3,640 | 3,640 | 3,705 | 3,625 | 47,600 |
| October 27, 2025 | 3,650 | 3,700 | 3,700 | 3,715 | 3,630 | 59,200 |
| October 24, 2025 | 3,610 | 3,595 | 3,595 | 3,640 | 3,590 | 36,100 |
| October 23, 2025 | 3,595 | 3,630 | 3,630 | 3,650 | 3,595 | 38,100 |
| October 22, 2025 | 3,620 | 3,605 | 3,605 | 3,650 | 3,600 | 46,300 |
| October 21, 2025 | 3,640 | 3,610 | 3,610 | 3,665 | 3,610 | 39,200 |
| October 20, 2025 | 3,600 | 3,630 | 3,630 | 3,635 | 3,570 | 37,600 |
| October 17, 2025 | 3,545 | 3,545 | 3,545 | 3,545 | 3,500 | 39,000 |
| October 16, 2025 | 3,505 | 3,560 | 3,560 | 3,570 | 3,505 | 36,400 |
| October 15, 2025 | 3,515 | 3,510 | 3,510 | 3,520 | 3,480 | 60,100 |