4,283.00
+31(+0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,300 | 4,283 | 4,283 | 4,327 | 4,235 | 2.77M |
| January 13, 2026 | 4,197 | 4,252 | 4,252 | 4,263 | 4,132 | 3.66M |
| January 09, 2026 | 4,031 | 4,078 | 4,078 | 4,106 | 4,005 | 2.97M |
| January 08, 2026 | 4,130 | 4,067 | 4,067 | 4,171 | 4,067 | 3.29M |
| January 07, 2026 | 3,917 | 4,033 | 4,033 | 4,077 | 3,893 | 3.19M |
| January 06, 2026 | 3,948 | 4,018 | 4,018 | 4,070 | 3,937 | 2.82M |
| January 05, 2026 | 3,950 | 3,903 | 3,903 | 3,967 | 3,870 | 2.69M |
| December 30, 2025 | 3,951 | 3,932 | 3,932 | 3,972 | 3,919 | 2.07M |
| December 29, 2025 | 3,984 | 3,978 | 3,978 | 4,024 | 3,943 | 1.49M |
| December 26, 2025 | 4,023 | 3,964 | 3,964 | 4,035 | 3,935.5 | 1.41M |
| December 25, 2025 | 3,977.5 | 3,995 | 3,995 | 4,008.5 | 3,942.5 | 864,200 |
| December 24, 2025 | 3,952 | 3,948.5 | 3,948.5 | 3,984.5 | 3,927 | 1.76M |
| December 23, 2025 | 3,979 | 3,975 | 3,975 | 4,004.5 | 3,960 | 2.1M |
| December 22, 2025 | 4,015 | 3,979.5 | 3,979.5 | 4,020.5 | 3,966.5 | 2.23M |
| December 19, 2025 | 3,972.5 | 4,015.5 | 4,015.5 | 4,100 | 3,913 | 6.43M |
| December 18, 2025 | 3,945.5 | 3,932 | 3,932 | 3,976.5 | 3,903.5 | 2.94M |
| December 17, 2025 | 3,970 | 3,923.5 | 3,923.5 | 3,979.5 | 3,902.5 | 3.51M |
| December 16, 2025 | 4,012.5 | 3,935 | 3,935 | 4,042.5 | 3,924 | 3.34M |
| December 15, 2025 | 3,931 | 4,020.5 | 4,020.5 | 4,040.5 | 3,921 | 3.55M |
| December 12, 2025 | 3,845 | 3,932 | 3,932 | 3,981.5 | 3,795.5 | 4.81M |
| December 11, 2025 | 3,872 | 3,795.5 | 3,795.5 | 3,872 | 3,754 | 2.24M |
| December 10, 2025 | 3,780 | 3,832 | 3,832 | 3,859 | 3,765 | 3.97M |
| December 09, 2025 | 3,795 | 3,767 | 3,767 | 3,796.5 | 3,714 | 3.52M |
| December 08, 2025 | 3,671.5 | 3,788 | 3,788 | 3,794.5 | 3,661 | 3.08M |
| December 05, 2025 | 3,703.5 | 3,659.5 | 3,659.5 | 3,709.5 | 3,638.5 | 2.12M |
| December 04, 2025 | 3,696.5 | 3,737.5 | 3,737.5 | 3,737.5 | 3,671.5 | 2.45M |
| December 03, 2025 | 3,684.5 | 3,695 | 3,695 | 3,706 | 3,656 | 2.87M |
| December 02, 2025 | 3,658.5 | 3,669 | 3,669 | 3,683.5 | 3,579.5 | 3.27M |
| December 01, 2025 | 3,720 | 3,643.5 | 3,643.5 | 3,738 | 3,577.5 | 2.83M |
| November 28, 2025 | 3,750 | 3,771 | 3,771 | 3,791 | 3,726.5 | 2.44M |
| November 27, 2025 | 3,830 | 3,787 | 3,787 | 3,843 | 3,768 | 2.29M |
| November 26, 2025 | 3,728.5 | 3,774 | 3,774 | 3,789 | 3,711 | 2.58M |
| November 25, 2025 | 3,698.5 | 3,710 | 3,710 | 3,728.5 | 3,653 | 3.27M |
| November 21, 2025 | 3,553 | 3,627 | 3,627 | 3,662.5 | 3,533 | 5.07M |
| November 20, 2025 | 3,557 | 3,558 | 3,558 | 3,608.5 | 3,521.5 | 2.35M |
| November 19, 2025 | 3,507 | 3,523 | 3,523 | 3,539.5 | 3,447.5 | 2.56M |
| November 18, 2025 | 3,545 | 3,459 | 3,459 | 3,561 | 3,452.5 | 2.14M |
| November 17, 2025 | 3,603.5 | 3,582.5 | 3,582.5 | 3,611 | 3,534 | 1.96M |
| November 14, 2025 | 3,591.5 | 3,642.5 | 3,642.5 | 3,645 | 3,558 | 2.57M |
| November 13, 2025 | 3,640 | 3,582.5 | 3,582.5 | 3,657.5 | 3,555.5 | 3.13M |
| November 12, 2025 | 3,659 | 3,640.5 | 3,640.5 | 3,690 | 3,560 | 5.27M |
| November 11, 2025 | 3,429 | 3,409 | 3,409 | 3,438.5 | 3,374.5 | 1.73M |
| November 10, 2025 | 3,400 | 3,406.5 | 3,406.5 | 3,446 | 3,388 | 2.24M |
| November 07, 2025 | 3,338 | 3,365.5 | 3,365.5 | 3,398.5 | 3,334 | 2.62M |
| November 06, 2025 | 3,291.5 | 3,321.5 | 3,321.5 | 3,329 | 3,275.5 | 1.81M |
| November 05, 2025 | 3,327.5 | 3,279 | 3,279 | 3,333.5 | 3,222 | 2.98M |
| November 04, 2025 | 3,297 | 3,283.5 | 3,283.5 | 3,299.5 | 3,232.5 | 2.15M |
| October 31, 2025 | 3,312.5 | 3,290.5 | 3,290.5 | 3,356.5 | 3,290.5 | 2.31M |
| October 30, 2025 | 3,280 | 3,305.5 | 3,305.5 | 3,316 | 3,243.5 | 8.38M |
| October 29, 2025 | 3,357.5 | 3,280 | 3,280 | 3,360 | 3,255 | 2.62M |
| October 28, 2025 | 3,427 | 3,365 | 3,365 | 3,442.5 | 3,360.5 | 1.74M |
| October 27, 2025 | 3,435 | 3,417.5 | 3,417.5 | 3,440 | 3,396.5 | 1.92M |
| October 24, 2025 | 3,427 | 3,377 | 3,377 | 3,427 | 3,363.5 | 1.87M |
| October 23, 2025 | 3,380 | 3,433.5 | 3,433.5 | 3,433.5 | 3,358 | 1.84M |
| October 22, 2025 | 3,400.5 | 3,379.5 | 3,379.5 | 3,413 | 3,362 | 1.98M |
| October 21, 2025 | 3,449.5 | 3,372 | 3,372 | 3,462.5 | 3,363.5 | 2.19M |
| October 20, 2025 | 3,380 | 3,421.5 | 3,421.5 | 3,435 | 3,345 | 3.24M |
| October 17, 2025 | 3,318.5 | 3,342.5 | 3,342.5 | 3,367 | 3,301.5 | 2.28M |
| October 16, 2025 | 3,349 | 3,350 | 3,350 | 3,355 | 3,314 | 2M |
| October 15, 2025 | 3,259 | 3,299 | 3,299 | 3,301 | 3,255.5 | 1.93M |