3,470.00
+42(+1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,450 | 3,428 | 3,428 | 3,465 | 3,416 | 887,700 |
| January 09, 2026 | 3,371 | 3,454 | 3,454 | 3,454 | 3,361 | 1.04M |
| January 08, 2026 | 3,423 | 3,375 | 3,375 | 3,431 | 3,367 | 660,500 |
| January 07, 2026 | 3,393 | 3,435 | 3,435 | 3,448 | 3,387 | 722,300 |
| January 06, 2026 | 3,397 | 3,403 | 3,403 | 3,437 | 3,393 | 941,500 |
| January 05, 2026 | 3,337 | 3,383 | 3,383 | 3,385 | 3,337 | 907,800 |
| December 30, 2025 | 3,371 | 3,351 | 3,351 | 3,399 | 3,351 | 547,500 |
| December 29, 2025 | 3,296 | 3,377 | 3,377 | 3,396 | 3,284 | 2.65M |
| December 26, 2025 | 3,343 | 3,340 | 3,290 | 3,362 | 3,322 | 588,300 |
| December 25, 2025 | 3,370 | 3,339 | 3,339 | 3,370 | 3,326 | 421,300 |
| December 24, 2025 | 3,348 | 3,359 | 3,359 | 3,380 | 3,338 | 589,700 |
| December 23, 2025 | 3,304 | 3,347 | 3,347 | 3,359 | 3,301 | 578,700 |
| December 22, 2025 | 3,329 | 3,319 | 3,319 | 3,340 | 3,311 | 570,400 |
| December 19, 2025 | 3,333 | 3,332 | 3,332 | 3,345 | 3,306 | 937,500 |
| December 18, 2025 | 3,298 | 3,330 | 3,330 | 3,332 | 3,285 | 1.01M |
| December 17, 2025 | 3,336 | 3,267 | 3,267 | 3,342 | 3,266 | 715,100 |
| December 16, 2025 | 3,349 | 3,321 | 3,321 | 3,356 | 3,320 | 610,700 |
| December 15, 2025 | 3,266 | 3,349 | 3,349 | 3,349 | 3,258 | 652,400 |
| December 12, 2025 | 3,290 | 3,268 | 3,268 | 3,311 | 3,260 | 1.04M |
| December 11, 2025 | 3,328 | 3,267 | 3,267 | 3,328 | 3,267 | 1.05M |
| December 10, 2025 | 3,299 | 3,328 | 3,328 | 3,337 | 3,291 | 1.05M |
| December 09, 2025 | 3,297 | 3,311 | 3,311 | 3,321 | 3,287 | 1.02M |
| December 08, 2025 | 3,253 | 3,291 | 3,291 | 3,330 | 3,240 | 791,400 |
| December 05, 2025 | 3,241 | 3,207 | 3,207 | 3,249 | 3,203 | 314,800 |
| December 04, 2025 | 3,240 | 3,241 | 3,241 | 3,260 | 3,213 | 823,400 |
| December 03, 2025 | 3,246 | 3,258 | 3,258 | 3,288 | 3,240 | 690,400 |
| December 02, 2025 | 3,259 | 3,267 | 3,267 | 3,288 | 3,244 | 601,700 |
| December 01, 2025 | 3,316 | 3,261 | 3,261 | 3,324 | 3,239 | 920,600 |
| November 28, 2025 | 3,310 | 3,312 | 3,312 | 3,319 | 3,285 | 833,900 |
| November 27, 2025 | 3,288 | 3,303 | 3,303 | 3,337 | 3,279 | 499,600 |
| November 26, 2025 | 3,285 | 3,288 | 3,288 | 3,302 | 3,255 | 981,600 |
| November 25, 2025 | 3,285 | 3,292 | 3,292 | 3,296 | 3,257 | 1.19M |
| November 21, 2025 | 3,178 | 3,247 | 3,247 | 3,247 | 3,169 | 1.18M |
| November 20, 2025 | 3,244 | 3,198 | 3,198 | 3,254 | 3,180 | 924,800 |
| November 19, 2025 | 3,275 | 3,218 | 3,218 | 3,276 | 3,218 | 831,800 |
| November 18, 2025 | 3,263 | 3,226 | 3,226 | 3,286 | 3,215 | 742,100 |
| November 17, 2025 | 3,298 | 3,291 | 3,291 | 3,317 | 3,252 | 750,900 |
| November 14, 2025 | 3,407 | 3,336 | 3,336 | 3,408 | 3,317 | 1.12M |
| November 13, 2025 | 3,238 | 3,401 | 3,401 | 3,401 | 3,220 | 1.99M |
| November 12, 2025 | 3,280 | 3,268 | 3,268 | 3,306 | 3,251 | 859,400 |
| November 11, 2025 | 3,310 | 3,280 | 3,280 | 3,319 | 3,263 | 575,500 |
| November 10, 2025 | 3,325 | 3,318 | 3,318 | 3,332 | 3,302 | 458,400 |
| November 07, 2025 | 3,275 | 3,300 | 3,300 | 3,300 | 3,262 | 651,600 |
| November 06, 2025 | 3,289 | 3,269 | 3,269 | 3,295 | 3,257 | 778,300 |
| November 05, 2025 | 3,312 | 3,289 | 3,289 | 3,331 | 3,240 | 875,700 |
| November 04, 2025 | 3,277 | 3,288 | 3,288 | 3,318 | 3,260 | 945,100 |
| October 31, 2025 | 3,253 | 3,277 | 3,277 | 3,290 | 3,246 | 923,500 |
| October 30, 2025 | 3,230 | 3,242 | 3,242 | 3,248 | 3,195 | 1.02M |
| October 29, 2025 | 3,304 | 3,248 | 3,248 | 3,324 | 3,242 | 935,700 |
| October 28, 2025 | 3,355 | 3,315 | 3,315 | 3,374 | 3,315 | 1.13M |
| October 27, 2025 | 3,339 | 3,356 | 3,356 | 3,362 | 3,336 | 1.17M |
| October 24, 2025 | 3,340 | 3,329 | 3,329 | 3,369 | 3,329 | 846,500 |
| October 23, 2025 | 3,385 | 3,339 | 3,339 | 3,392 | 3,339 | 818,300 |
| October 22, 2025 | 3,368 | 3,385 | 3,385 | 3,392 | 3,353 | 759,700 |
| October 21, 2025 | 3,370 | 3,368 | 3,368 | 3,388 | 3,363 | 559,500 |
| October 20, 2025 | 3,390 | 3,370 | 3,370 | 3,390 | 3,362 | 568,600 |
| October 17, 2025 | 3,320 | 3,345 | 3,345 | 3,352 | 3,320 | 561,300 |
| October 16, 2025 | 3,364 | 3,338 | 3,338 | 3,395 | 3,338 | 512,700 |
| October 15, 2025 | 3,399 | 3,358 | 3,358 | 3,412 | 3,339 | 851,300 |
| October 14, 2025 | 3,344 | 3,363 | 3,363 | 3,405 | 3,344 | 1.11M |