4,470.00
+55(+1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,485 | 4,470 | 4,470 | 4,500 | 4,400 | 65,200 |
| January 13, 2026 | 4,385 | 4,415 | 4,415 | 4,450 | 4,355 | 63,900 |
| January 09, 2026 | 4,370 | 4,315 | 4,315 | 4,400 | 4,270 | 77,200 |
| January 08, 2026 | 4,360 | 4,300 | 4,300 | 4,450 | 4,300 | 172,300 |
| January 07, 2026 | 4,260 | 4,360 | 4,360 | 4,540 | 4,255 | 201,300 |
| January 06, 2026 | 4,130 | 4,260 | 4,260 | 4,265 | 4,115 | 108,900 |
| January 05, 2026 | 4,100 | 4,090 | 4,090 | 4,110 | 4,050 | 41,900 |
| December 30, 2025 | 4,000 | 4,050 | 4,050 | 4,170 | 3,960 | 125,700 |
| December 29, 2025 | 3,925 | 3,990 | 3,990 | 3,990 | 3,920 | 32,000 |
| December 26, 2025 | 3,930 | 3,925 | 3,925 | 3,970 | 3,900 | 28,900 |
| December 25, 2025 | 3,950 | 3,930 | 3,930 | 3,975 | 3,910 | 29,000 |
| December 24, 2025 | 3,890 | 3,975 | 3,975 | 3,985 | 3,880 | 45,200 |
| December 23, 2025 | 3,920 | 3,925 | 3,925 | 3,960 | 3,895 | 60,400 |
| December 22, 2025 | 3,920 | 3,910 | 3,910 | 3,955 | 3,895 | 64,500 |
| December 19, 2025 | 3,820 | 3,880 | 3,880 | 3,880 | 3,800 | 57,300 |
| December 18, 2025 | 3,780 | 3,800 | 3,800 | 3,810 | 3,730 | 66,000 |
| December 17, 2025 | 3,790 | 3,780 | 3,780 | 3,845 | 3,750 | 65,000 |
| December 16, 2025 | 3,880 | 3,780 | 3,780 | 3,895 | 3,780 | 72,400 |
| December 15, 2025 | 3,765 | 3,900 | 3,900 | 3,900 | 3,750 | 85,100 |
| December 12, 2025 | 3,715 | 3,770 | 3,770 | 3,790 | 3,710 | 135,100 |
| December 11, 2025 | 3,750 | 3,660 | 3,660 | 3,760 | 3,660 | 83,000 |
| December 10, 2025 | 3,750 | 3,720 | 3,720 | 3,755 | 3,695 | 71,400 |
| December 09, 2025 | 3,715 | 3,720 | 3,720 | 3,765 | 3,715 | 59,600 |
| December 08, 2025 | 3,750 | 3,725 | 3,725 | 3,785 | 3,685 | 104,600 |
| December 05, 2025 | 3,700 | 3,755 | 3,755 | 3,800 | 3,700 | 50,000 |
| December 04, 2025 | 3,555 | 3,695 | 3,695 | 3,715 | 3,540 | 82,300 |
| December 03, 2025 | 3,590 | 3,545 | 3,545 | 3,620 | 3,545 | 73,300 |
| December 02, 2025 | 3,655 | 3,590 | 3,590 | 3,665 | 3,580 | 28,200 |
| December 01, 2025 | 3,680 | 3,630 | 3,630 | 3,715 | 3,620 | 65,200 |
| November 28, 2025 | 3,555 | 3,615 | 3,615 | 3,625 | 3,550 | 43,100 |
| November 27, 2025 | 3,460 | 3,550 | 3,550 | 3,560 | 3,460 | 54,600 |
| November 26, 2025 | 3,450 | 3,440 | 3,440 | 3,460 | 3,390 | 35,400 |
| November 25, 2025 | 3,415 | 3,405 | 3,405 | 3,445 | 3,375 | 39,200 |
| November 21, 2025 | 3,330 | 3,395 | 3,395 | 3,405 | 3,320 | 40,700 |
| November 20, 2025 | 3,320 | 3,340 | 3,340 | 3,375 | 3,320 | 33,000 |
| November 19, 2025 | 3,230 | 3,270 | 3,270 | 3,320 | 3,220 | 44,900 |
| November 18, 2025 | 3,295 | 3,220 | 3,220 | 3,295 | 3,215 | 28,500 |
| November 17, 2025 | 3,355 | 3,290 | 3,290 | 3,390 | 3,290 | 37,700 |
| November 14, 2025 | 3,325 | 3,345 | 3,345 | 3,375 | 3,310 | 32,600 |
| November 13, 2025 | 3,320 | 3,355 | 3,355 | 3,360 | 3,320 | 60,200 |
| November 12, 2025 | 3,290 | 3,325 | 3,325 | 3,325 | 3,260 | 50,300 |
| November 11, 2025 | 3,320 | 3,270 | 3,270 | 3,320 | 3,220 | 132,400 |
| November 10, 2025 | 3,240 | 3,315 | 3,315 | 3,315 | 3,235 | 96,200 |
| November 07, 2025 | 3,215 | 3,215 | 3,215 | 3,240 | 3,165 | 40,900 |
| November 06, 2025 | 3,165 | 3,275 | 3,275 | 3,295 | 3,160 | 36,500 |
| November 05, 2025 | 3,195 | 3,160 | 3,160 | 3,205 | 3,045 | 47,400 |
| November 04, 2025 | 3,205 | 3,230 | 3,230 | 3,245 | 3,170 | 31,500 |
| October 31, 2025 | 3,215 | 3,205 | 3,205 | 3,225 | 3,165 | 66,300 |
| October 30, 2025 | 3,145 | 3,225 | 3,225 | 3,235 | 3,145 | 114,200 |
| October 29, 2025 | 3,235 | 3,145 | 3,145 | 3,235 | 3,135 | 40,300 |
| October 28, 2025 | 3,345 | 3,210 | 3,210 | 3,345 | 3,195 | 86,000 |
| October 27, 2025 | 3,180 | 3,275 | 3,275 | 3,325 | 3,180 | 70,700 |
| October 24, 2025 | 3,140 | 3,150 | 3,150 | 3,150 | 3,110 | 45,900 |
| October 23, 2025 | 3,130 | 3,150 | 3,150 | 3,160 | 3,125 | 26,700 |
| October 22, 2025 | 3,145 | 3,140 | 3,140 | 3,170 | 3,130 | 35,900 |
| October 21, 2025 | 3,150 | 3,145 | 3,145 | 3,160 | 3,115 | 37,400 |
| October 20, 2025 | 3,095 | 3,130 | 3,130 | 3,130 | 3,080 | 36,800 |
| October 17, 2025 | 3,100 | 3,075 | 3,075 | 3,100 | 3,035 | 42,100 |
| October 16, 2025 | 3,100 | 3,110 | 3,110 | 3,140 | 3,095 | 27,300 |
| October 15, 2025 | 3,040 | 3,085 | 3,085 | 3,085 | 3,035 | 27,800 |