4,690.00
-5(-0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,750 | 4,695 | 4,695 | 4,770 | 4,685 | 155,800 |
| January 09, 2026 | 4,680 | 4,640 | 4,640 | 4,710 | 4,635 | 149,400 |
| January 08, 2026 | 4,660 | 4,620 | 4,620 | 4,720 | 4,620 | 175,900 |
| January 07, 2026 | 4,560 | 4,695 | 4,695 | 4,745 | 4,560 | 363,300 |
| January 06, 2026 | 4,455 | 4,560 | 4,560 | 4,625 | 4,450 | 247,300 |
| January 05, 2026 | 4,365 | 4,395 | 4,395 | 4,420 | 4,350 | 145,500 |
| December 30, 2025 | 4,370 | 4,355 | 4,355 | 4,440 | 4,345 | 121,200 |
| December 29, 2025 | 4,290 | 4,370 | 4,370 | 4,375 | 4,290 | 112,900 |
| December 26, 2025 | 4,375 | 4,320 | 4,320 | 4,390 | 4,290 | 100,900 |
| December 25, 2025 | 4,420 | 4,375 | 4,375 | 4,420 | 4,365 | 73,900 |
| December 24, 2025 | 4,480 | 4,390 | 4,390 | 4,480 | 4,355 | 205,600 |
| December 23, 2025 | 4,495 | 4,490 | 4,490 | 4,575 | 4,460 | 134,800 |
| December 22, 2025 | 4,590 | 4,530 | 4,530 | 4,595 | 4,505 | 103,300 |
| December 19, 2025 | 4,435 | 4,505 | 4,505 | 4,530 | 4,435 | 127,200 |
| December 18, 2025 | 4,420 | 4,430 | 4,430 | 4,490 | 4,375 | 79,200 |
| December 17, 2025 | 4,435 | 4,445 | 4,445 | 4,470 | 4,340 | 87,100 |
| December 16, 2025 | 4,580 | 4,435 | 4,435 | 4,595 | 4,420 | 123,900 |
| December 15, 2025 | 4,445 | 4,580 | 4,580 | 4,610 | 4,435 | 138,500 |
| December 12, 2025 | 4,435 | 4,435 | 4,435 | 4,470 | 4,405 | 144,700 |
| December 11, 2025 | 4,490 | 4,365 | 4,365 | 4,490 | 4,330 | 155,400 |
| December 10, 2025 | 4,520 | 4,445 | 4,445 | 4,525 | 4,425 | 104,200 |
| December 09, 2025 | 4,480 | 4,490 | 4,490 | 4,525 | 4,465 | 87,300 |
| December 08, 2025 | 4,445 | 4,480 | 4,480 | 4,495 | 4,410 | 116,600 |
| December 05, 2025 | 4,500 | 4,425 | 4,425 | 4,505 | 4,390 | 164,500 |
| December 04, 2025 | 4,375 | 4,545 | 4,545 | 4,550 | 4,365 | 165,700 |
| December 03, 2025 | 4,410 | 4,375 | 4,375 | 4,410 | 4,340 | 136,500 |
| December 02, 2025 | 4,425 | 4,425 | 4,425 | 4,480 | 4,330 | 156,500 |
| December 01, 2025 | 4,445 | 4,395 | 4,395 | 4,520 | 4,375 | 185,400 |
| November 28, 2025 | 4,315 | 4,375 | 4,375 | 4,375 | 4,285 | 148,900 |
| November 27, 2025 | 4,150 | 4,300 | 4,300 | 4,320 | 4,150 | 201,400 |
| November 26, 2025 | 4,050 | 4,095 | 4,095 | 4,130 | 4,035 | 172,200 |
| November 25, 2025 | 4,020 | 3,990 | 3,990 | 4,060 | 3,940 | 108,300 |
| November 21, 2025 | 4,020 | 4,000 | 4,000 | 4,095 | 3,975 | 226,800 |
| November 20, 2025 | 4,045 | 4,090 | 4,090 | 4,090 | 3,995 | 186,800 |
| November 19, 2025 | 3,945 | 3,950 | 3,950 | 4,010 | 3,880 | 188,900 |
| November 18, 2025 | 3,915 | 3,885 | 3,885 | 3,980 | 3,865 | 217,600 |
| November 17, 2025 | 3,880 | 3,985 | 3,985 | 4,005 | 3,850 | 192,500 |
| November 14, 2025 | 4,025 | 4,015 | 4,015 | 4,120 | 4,015 | 238,300 |
| November 13, 2025 | 4,060 | 4,095 | 4,095 | 4,130 | 4,040 | 193,100 |
| November 12, 2025 | 4,010 | 4,060 | 4,060 | 4,065 | 3,985 | 172,400 |
| November 11, 2025 | 4,040 | 4,010 | 4,010 | 4,060 | 3,970 | 142,100 |
| November 10, 2025 | 4,045 | 4,025 | 4,025 | 4,075 | 4,000 | 119,400 |
| November 07, 2025 | 4,055 | 3,985 | 3,985 | 4,075 | 3,965 | 192,600 |
| November 06, 2025 | 3,965 | 4,095 | 4,095 | 4,110 | 3,965 | 179,900 |
| November 05, 2025 | 3,940 | 3,955 | 3,955 | 4,000 | 3,790 | 188,400 |
| November 04, 2025 | 3,975 | 4,005 | 4,005 | 4,050 | 3,920 | 188,300 |
| October 31, 2025 | 3,980 | 3,935 | 3,935 | 4,015 | 3,895 | 201,700 |
| October 30, 2025 | 3,840 | 4,000 | 4,000 | 4,020 | 3,840 | 315,400 |
| October 29, 2025 | 3,800 | 3,795 | 3,795 | 3,835 | 3,765 | 131,800 |
| October 28, 2025 | 3,775 | 3,785 | 3,785 | 3,845 | 3,740 | 149,400 |
| October 27, 2025 | 3,775 | 3,785 | 3,785 | 3,855 | 3,750 | 156,600 |
| October 24, 2025 | 3,680 | 3,705 | 3,705 | 3,725 | 3,660 | 146,400 |
| October 23, 2025 | 3,625 | 3,680 | 3,680 | 3,685 | 3,610 | 168,200 |
| October 22, 2025 | 3,560 | 3,630 | 3,630 | 3,660 | 3,550 | 227,100 |
| October 21, 2025 | 3,615 | 3,565 | 3,565 | 3,615 | 3,550 | 128,900 |
| October 20, 2025 | 3,510 | 3,580 | 3,580 | 3,580 | 3,480 | 138,700 |
| October 17, 2025 | 3,450 | 3,445 | 3,445 | 3,460 | 3,385 | 198,400 |
| October 16, 2025 | 3,455 | 3,510 | 3,510 | 3,530 | 3,445 | 120,500 |
| October 15, 2025 | 3,385 | 3,425 | 3,425 | 3,435 | 3,345 | 108,500 |
| October 14, 2025 | 3,380 | 3,320 | 3,320 | 3,395 | 3,295 | 241,300 |