4,439.00
+13(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,430 | 4,439 | 4,439 | 4,449 | 4,418 | 177,900 |
| January 13, 2026 | 4,442 | 4,426 | 4,426 | 4,445 | 4,387 | 186,600 |
| January 09, 2026 | 4,432 | 4,390 | 4,390 | 4,433 | 4,373 | 183,700 |
| January 08, 2026 | 4,385 | 4,400 | 4,400 | 4,424 | 4,384 | 133,200 |
| January 07, 2026 | 4,402 | 4,405 | 4,405 | 4,473 | 4,382 | 235,900 |
| January 06, 2026 | 4,369 | 4,446 | 4,446 | 4,448 | 4,360 | 209,800 |
| January 05, 2026 | 4,293 | 4,344 | 4,344 | 4,353 | 4,285 | 192,300 |
| December 30, 2025 | 4,326 | 4,293 | 4,293 | 4,326 | 4,293 | 102,100 |
| December 29, 2025 | 4,367 | 4,331 | 4,331 | 4,367 | 4,304 | 137,500 |
| December 26, 2025 | 4,334 | 4,327 | 4,327 | 4,334 | 4,305 | 160,600 |
| December 25, 2025 | 4,306 | 4,300 | 4,300 | 4,308 | 4,291 | 60,500 |
| December 24, 2025 | 4,300 | 4,306 | 4,306 | 4,315 | 4,280 | 85,800 |
| December 23, 2025 | 4,241 | 4,298 | 4,298 | 4,322 | 4,240 | 128,400 |
| December 22, 2025 | 4,279 | 4,241 | 4,241 | 4,284 | 4,219 | 124,100 |
| December 19, 2025 | 4,213 | 4,247 | 4,247 | 4,254 | 4,213 | 200,800 |
| December 18, 2025 | 4,200 | 4,234 | 4,234 | 4,243 | 4,181 | 149,900 |
| December 17, 2025 | 4,206 | 4,180 | 4,180 | 4,206 | 4,156 | 149,100 |
| December 16, 2025 | 4,238 | 4,206 | 4,206 | 4,238 | 4,206 | 109,400 |
| December 15, 2025 | 4,220 | 4,237 | 4,237 | 4,247 | 4,207 | 175,200 |
| December 12, 2025 | 4,130 | 4,213 | 4,213 | 4,213 | 4,130 | 238,600 |
| December 11, 2025 | 4,200 | 4,127 | 4,127 | 4,209 | 4,121 | 153,600 |
| December 10, 2025 | 4,172 | 4,190 | 4,190 | 4,193 | 4,160 | 126,000 |
| December 09, 2025 | 4,178 | 4,165 | 4,165 | 4,178 | 4,141 | 157,000 |
| December 08, 2025 | 4,105 | 4,149 | 4,149 | 4,149 | 4,092 | 117,100 |
| December 05, 2025 | 4,171 | 4,103 | 4,103 | 4,179 | 4,102 | 245,800 |
| December 04, 2025 | 4,135 | 4,186 | 4,186 | 4,196 | 4,134 | 197,800 |
| December 03, 2025 | 4,155 | 4,148 | 4,148 | 4,176 | 4,137 | 139,900 |
| December 02, 2025 | 4,168 | 4,162 | 4,162 | 4,178 | 4,148 | 142,100 |
| December 01, 2025 | 4,182 | 4,168 | 4,168 | 4,191 | 4,154 | 288,500 |
| November 28, 2025 | 4,145 | 4,182 | 4,182 | 4,194 | 4,133 | 197,600 |
| November 27, 2025 | 4,131 | 4,126 | 4,126 | 4,145 | 4,111 | 145,000 |
| November 26, 2025 | 4,111 | 4,146 | 4,146 | 4,154 | 4,107 | 283,200 |
| November 25, 2025 | 4,092 | 4,099 | 4,099 | 4,108 | 4,067 | 191,700 |
| November 21, 2025 | 4,020 | 4,098 | 4,098 | 4,098 | 4,012 | 233,800 |
| November 20, 2025 | 4,000 | 4,007 | 4,007 | 4,020 | 3,994 | 163,500 |
| November 19, 2025 | 4,015 | 3,999 | 3,999 | 4,027 | 3,991 | 184,100 |
| November 18, 2025 | 4,010 | 4,005 | 4,005 | 4,035 | 3,992 | 184,500 |
| November 17, 2025 | 4,036 | 4,010 | 4,010 | 4,052 | 4,003 | 122,000 |
| November 14, 2025 | 4,034 | 4,041 | 4,041 | 4,056 | 4,024 | 146,600 |
| November 13, 2025 | 4,039 | 4,034 | 4,034 | 4,047 | 4,023 | 100,800 |
| November 12, 2025 | 4,019 | 4,032 | 4,032 | 4,057 | 4,012 | 187,900 |
| November 11, 2025 | 3,997 | 3,996 | 3,996 | 4,005 | 3,965 | 173,400 |
| November 10, 2025 | 4,010 | 3,994 | 3,994 | 4,012 | 3,938 | 359,100 |
| November 07, 2025 | 4,064 | 4,005 | 4,005 | 4,064 | 3,990 | 198,200 |
| November 06, 2025 | 4,024 | 4,034 | 4,034 | 4,073 | 4,019 | 166,700 |
| November 05, 2025 | 4,055 | 4,023 | 4,023 | 4,061 | 3,970 | 236,300 |
| November 04, 2025 | 4,040 | 4,055 | 4,055 | 4,073 | 4,029 | 185,100 |
| October 31, 2025 | 4,070 | 4,035 | 4,035 | 4,070 | 4,020 | 188,200 |
| October 30, 2025 | 4,007 | 4,053 | 4,053 | 4,053 | 3,992 | 219,600 |
| October 29, 2025 | 4,074 | 3,992 | 3,992 | 4,078 | 3,990 | 359,400 |
| October 28, 2025 | 4,098 | 4,078 | 4,078 | 4,133 | 4,065 | 397,500 |
| October 27, 2025 | 4,158 | 4,127 | 4,127 | 4,178 | 4,126 | 501,800 |
| October 24, 2025 | 4,404 | 4,126 | 4,126 | 4,428 | 4,123 | 1M |
| October 23, 2025 | 4,400 | 4,460 | 4,460 | 4,464 | 4,398 | 129,000 |
| October 22, 2025 | 4,374 | 4,409 | 4,409 | 4,429 | 4,374 | 117,900 |
| October 21, 2025 | 4,377 | 4,374 | 4,374 | 4,397 | 4,360 | 114,100 |
| October 20, 2025 | 4,363 | 4,360 | 4,360 | 4,385 | 4,332 | 115,800 |
| October 17, 2025 | 4,312 | 4,304 | 4,304 | 4,345 | 4,302 | 109,700 |
| October 16, 2025 | 4,335 | 4,333 | 4,333 | 4,359 | 4,327 | 108,500 |
| October 15, 2025 | 4,330 | 4,328 | 4,328 | 4,347 | 4,305 | 121,200 |