4,880.00
-10(-0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 4,820 | 4,880 | 4,880 | 4,880 | 4,815 | 49,800 |
| January 20, 2026 | 4,905 | 4,890 | 4,890 | 4,920 | 4,855 | 47,000 |
| January 19, 2026 | 4,930 | 4,905 | 4,905 | 4,945 | 4,880 | 40,900 |
| January 16, 2026 | 4,865 | 4,925 | 4,925 | 4,940 | 4,860 | 36,500 |
| January 15, 2026 | 4,860 | 4,935 | 4,935 | 4,940 | 4,845 | 55,300 |
| January 14, 2026 | 4,840 | 4,885 | 4,885 | 4,905 | 4,830 | 76,700 |
| January 13, 2026 | 4,870 | 4,860 | 4,860 | 4,895 | 4,830 | 75,500 |
| January 09, 2026 | 4,830 | 4,800 | 4,800 | 4,830 | 4,790 | 52,300 |
| January 08, 2026 | 4,800 | 4,780 | 4,780 | 4,830 | 4,750 | 70,900 |
| January 07, 2026 | 4,810 | 4,795 | 4,795 | 4,835 | 4,770 | 61,200 |
| January 06, 2026 | 4,740 | 4,855 | 4,855 | 4,860 | 4,740 | 102,300 |
| January 05, 2026 | 4,780 | 4,730 | 4,730 | 4,825 | 4,710 | 75,400 |
| December 30, 2025 | 4,815 | 4,785 | 4,785 | 4,850 | 4,760 | 61,500 |
| December 29, 2025 | 4,755 | 4,795 | 4,795 | 4,795 | 4,745 | 70,600 |
| December 26, 2025 | 4,835 | 4,760 | 4,760 | 4,850 | 4,745 | 96,400 |
| December 25, 2025 | 4,850 | 4,835 | 4,835 | 4,855 | 4,810 | 40,800 |
| December 24, 2025 | 4,840 | 4,805 | 4,805 | 4,860 | 4,795 | 42,500 |
| December 23, 2025 | 4,810 | 4,865 | 4,865 | 4,875 | 4,780 | 86,000 |
| December 22, 2025 | 4,915 | 4,845 | 4,845 | 4,915 | 4,810 | 64,900 |
| December 19, 2025 | 4,845 | 4,900 | 4,900 | 4,900 | 4,835 | 134,800 |
| December 18, 2025 | 4,785 | 4,850 | 4,850 | 4,850 | 4,770 | 39,200 |
| December 17, 2025 | 4,790 | 4,785 | 4,785 | 4,805 | 4,745 | 44,000 |
| December 16, 2025 | 4,820 | 4,790 | 4,790 | 4,820 | 4,775 | 49,000 |
| December 15, 2025 | 4,800 | 4,820 | 4,820 | 4,850 | 4,775 | 47,900 |
| December 12, 2025 | 4,755 | 4,825 | 4,825 | 4,845 | 4,750 | 74,800 |
| December 11, 2025 | 4,750 | 4,715 | 4,715 | 4,785 | 4,695 | 59,800 |
| December 10, 2025 | 4,740 | 4,710 | 4,710 | 4,765 | 4,710 | 68,700 |
| December 09, 2025 | 4,755 | 4,745 | 4,745 | 4,800 | 4,700 | 70,500 |
| December 08, 2025 | 4,710 | 4,740 | 4,740 | 4,740 | 4,670 | 36,500 |
| December 05, 2025 | 4,675 | 4,670 | 4,670 | 4,685 | 4,615 | 63,500 |
| December 04, 2025 | 4,745 | 4,695 | 4,695 | 4,745 | 4,680 | 48,100 |
| December 03, 2025 | 4,745 | 4,750 | 4,750 | 4,785 | 4,680 | 57,100 |
| December 02, 2025 | 4,815 | 4,740 | 4,740 | 4,815 | 4,730 | 57,100 |
| December 01, 2025 | 4,860 | 4,820 | 4,820 | 4,895 | 4,820 | 55,400 |
| November 28, 2025 | 4,850 | 4,910 | 4,910 | 4,930 | 4,850 | 71,800 |
| November 27, 2025 | 4,840 | 4,875 | 4,875 | 4,925 | 4,840 | 55,800 |
| November 26, 2025 | 4,825 | 4,865 | 4,865 | 4,875 | 4,815 | 68,400 |
| November 25, 2025 | 4,845 | 4,795 | 4,795 | 4,880 | 4,770 | 74,700 |
| November 21, 2025 | 4,695 | 4,845 | 4,845 | 4,845 | 4,695 | 75,600 |
| November 20, 2025 | 4,685 | 4,655 | 4,655 | 4,695 | 4,630 | 52,800 |
| November 19, 2025 | 4,650 | 4,630 | 4,630 | 4,675 | 4,615 | 59,800 |
| November 18, 2025 | 4,670 | 4,650 | 4,650 | 4,670 | 4,615 | 54,000 |
| November 17, 2025 | 4,820 | 4,690 | 4,690 | 4,820 | 4,675 | 81,200 |
| November 14, 2025 | 4,800 | 4,795 | 4,795 | 4,840 | 4,770 | 44,200 |
| November 13, 2025 | 4,830 | 4,800 | 4,800 | 4,895 | 4,800 | 48,400 |
| November 12, 2025 | 4,720 | 4,830 | 4,830 | 4,910 | 4,710 | 103,100 |
| November 11, 2025 | 4,765 | 4,675 | 4,675 | 4,795 | 4,605 | 92,600 |
| November 10, 2025 | 4,890 | 4,780 | 4,780 | 4,920 | 4,780 | 91,100 |
| November 07, 2025 | 4,835 | 4,845 | 4,845 | 4,870 | 4,820 | 41,600 |
| November 06, 2025 | 4,800 | 4,825 | 4,825 | 4,870 | 4,795 | 50,200 |
| November 05, 2025 | 4,760 | 4,780 | 4,780 | 4,815 | 4,725 | 82,200 |
| November 04, 2025 | 4,755 | 4,770 | 4,770 | 4,815 | 4,750 | 59,400 |
| October 31, 2025 | 4,790 | 4,785 | 4,785 | 4,805 | 4,725 | 89,300 |
| October 30, 2025 | 4,680 | 4,730 | 4,730 | 4,765 | 4,660 | 356,900 |
| October 29, 2025 | 4,730 | 4,700 | 4,700 | 4,740 | 4,665 | 72,600 |
| October 28, 2025 | 4,770 | 4,725 | 4,725 | 4,775 | 4,710 | 45,300 |
| October 27, 2025 | 4,805 | 4,810 | 4,810 | 4,845 | 4,800 | 50,200 |
| October 24, 2025 | 4,810 | 4,765 | 4,765 | 4,825 | 4,765 | 56,200 |
| October 23, 2025 | 4,795 | 4,810 | 4,810 | 4,855 | 4,770 | 55,900 |
| October 22, 2025 | 4,770 | 4,765 | 4,765 | 4,800 | 4,760 | 51,800 |