4,218.00
-23(-0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,225 | 4,218 | 4,218 | 4,275 | 4,193 | 753,500 |
| January 13, 2026 | 4,240 | 4,241 | 4,241 | 4,268 | 4,209 | 1.14M |
| January 09, 2026 | 4,323 | 4,252 | 4,252 | 4,342 | 4,242 | 1.04M |
| January 08, 2026 | 4,426 | 4,334 | 4,334 | 4,448 | 4,334 | 1.07M |
| January 07, 2026 | 4,380 | 4,426 | 4,426 | 4,466 | 4,341 | 861,400 |
| January 06, 2026 | 4,354 | 4,438 | 4,438 | 4,464 | 4,352 | 1.08M |
| January 05, 2026 | 4,330 | 4,351 | 4,351 | 4,416 | 4,240 | 1.2M |
| December 30, 2025 | 4,310 | 4,304 | 4,304 | 4,359 | 4,284 | 885,000 |
| December 29, 2025 | 4,392 | 4,312 | 4,312 | 4,401 | 4,304 | 586,600 |
| December 26, 2025 | 4,400 | 4,395 | 4,395 | 4,454 | 4,376 | 657,300 |
| December 25, 2025 | 4,325 | 4,400 | 4,400 | 4,456 | 4,314 | 841,300 |
| December 24, 2025 | 4,280 | 4,298 | 4,298 | 4,325 | 4,264 | 761,600 |
| December 23, 2025 | 4,327 | 4,270 | 4,270 | 4,339 | 4,259 | 1.63M |
| December 22, 2025 | 4,671 | 4,333 | 4,333 | 4,671 | 4,325 | 1.69M |
| December 19, 2025 | 4,516 | 4,683 | 4,683 | 4,733 | 4,512 | 2.33M |
| December 18, 2025 | 4,568 | 4,544 | 4,544 | 4,609 | 4,537 | 982,400 |
| December 17, 2025 | 4,580 | 4,525 | 4,525 | 4,600 | 4,468 | 1.16M |
| December 16, 2025 | 4,700 | 4,588 | 4,588 | 4,765 | 4,588 | 1.31M |
| December 15, 2025 | 4,744 | 4,742 | 4,742 | 4,814 | 4,680 | 762,300 |
| December 12, 2025 | 4,685 | 4,697 | 4,697 | 4,703 | 4,604 | 1.7M |
| December 11, 2025 | 4,780 | 4,656 | 4,656 | 4,813 | 4,637 | 1.27M |
| December 10, 2025 | 4,800 | 4,814 | 4,814 | 4,884 | 4,777 | 939,800 |
| December 09, 2025 | 4,900 | 4,833 | 4,833 | 4,940 | 4,806 | 947,400 |
| December 08, 2025 | 4,937 | 4,873 | 4,873 | 4,989 | 4,848 | 1.11M |
| December 05, 2025 | 4,890 | 4,931 | 4,931 | 4,954 | 4,845 | 1.13M |
| December 04, 2025 | 4,894 | 4,888 | 4,888 | 4,978 | 4,862 | 1.02M |
| December 03, 2025 | 5,020 | 4,865 | 4,865 | 5,044 | 4,856 | 1.49M |
| December 02, 2025 | 4,900 | 4,900 | 4,900 | 4,935 | 4,837 | 1.46M |
| December 01, 2025 | 4,837 | 4,843 | 4,843 | 4,910 | 4,786 | 1.35M |
| November 28, 2025 | 4,882 | 4,849 | 4,849 | 4,895 | 4,738 | 1.55M |
| November 27, 2025 | 4,944 | 4,889 | 4,889 | 4,950 | 4,848 | 1.02M |
| November 26, 2025 | 5,044 | 4,942 | 4,942 | 5,063 | 4,883 | 1.32M |
| November 25, 2025 | 5,028 | 4,930 | 4,930 | 5,082 | 4,895 | 2.49M |
| November 21, 2025 | 4,775 | 4,888 | 4,888 | 4,888 | 4,720 | 15.31M |
| November 20, 2025 | 4,961 | 4,770 | 4,770 | 4,961 | 4,761 | 1.75M |
| November 19, 2025 | 4,827 | 4,803 | 4,803 | 4,899 | 4,783 | 1.31M |
| November 18, 2025 | 4,836 | 4,810 | 4,810 | 4,942 | 4,785 | 1.58M |
| November 17, 2025 | 4,938 | 4,815 | 4,815 | 4,945 | 4,740 | 2.19M |
| November 14, 2025 | 4,970 | 5,066 | 5,066 | 5,117 | 4,919 | 2.03M |
| November 13, 2025 | 5,221 | 5,105 | 5,105 | 5,411 | 5,036 | 3.66M |
| November 12, 2025 | 5,217 | 5,167 | 5,167 | 5,311 | 5,121 | 1.55M |
| November 11, 2025 | 5,201 | 5,217 | 5,217 | 5,258 | 5,159 | 1.17M |
| November 10, 2025 | 5,253 | 5,221 | 5,221 | 5,291 | 5,113 | 1.16M |
| November 07, 2025 | 5,278 | 5,235 | 5,235 | 5,307 | 5,187 | 1.23M |
| November 06, 2025 | 5,422 | 5,285 | 5,285 | 5,487 | 5,202 | 1.95M |
| November 05, 2025 | 5,422 | 5,285 | 5,285 | 5,487 | 5,202 | 1.95M |
| November 04, 2025 | 5,459 | 5,490 | 5,490 | 5,493 | 5,375 | 1.54M |
| October 31, 2025 | 5,400 | 5,421 | 5,421 | 5,507 | 5,359 | 1.01M |
| October 30, 2025 | 5,400 | 5,421 | 5,421 | 5,507 | 5,359 | 1.01M |
| October 29, 2025 | 5,403 | 5,333 | 5,333 | 5,419 | 5,295 | 927,500 |
| October 28, 2025 | 5,492 | 5,400 | 5,400 | 5,520 | 5,345 | 1.1M |
| October 27, 2025 | 5,474 | 5,437 | 5,437 | 5,520 | 5,402 | 987,000 |
| October 24, 2025 | 5,392 | 5,407 | 5,407 | 5,473 | 5,356 | 1.02M |
| October 23, 2025 | 5,425 | 5,362 | 5,362 | 5,456 | 5,362 | 870,300 |
| October 22, 2025 | 5,500 | 5,447 | 5,447 | 5,510 | 5,442 | 938,700 |
| October 21, 2025 | 5,551 | 5,513 | 5,513 | 5,625 | 5,484 | 947,300 |
| October 20, 2025 | 5,565 | 5,540 | 5,540 | 5,597 | 5,473 | 824,700 |
| October 17, 2025 | 5,470 | 5,546 | 5,546 | 5,623 | 5,459 | 1.17M |
| October 16, 2025 | 5,555 | 5,470 | 5,470 | 5,617 | 5,430 | 841,700 |
| October 15, 2025 | 5,582 | 5,532 | 5,532 | 5,608 | 5,510 | 837,200 |