4,055.00
+47(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,000 | 4,055 | 4,055 | 4,094 | 3,969 | 305,400 |
| January 13, 2026 | 4,044 | 4,008 | 4,008 | 4,044 | 3,970 | 262,200 |
| January 09, 2026 | 4,000 | 4,007 | 4,007 | 4,045 | 3,990 | 137,200 |
| January 08, 2026 | 4,032 | 3,995 | 3,995 | 4,035 | 3,940 | 317,900 |
| January 07, 2026 | 3,980 | 4,032 | 4,032 | 4,065 | 3,953 | 268,600 |
| January 06, 2026 | 3,948 | 4,047 | 4,047 | 4,063 | 3,926 | 235,700 |
| January 05, 2026 | 3,935 | 3,901 | 3,901 | 3,975 | 3,876 | 276,300 |
| December 30, 2025 | 4,051 | 3,918 | 3,918 | 4,051 | 3,912 | 246,900 |
| December 29, 2025 | 4,019 | 4,044 | 4,044 | 4,061 | 3,985 | 162,900 |
| December 26, 2025 | 4,015 | 4,005 | 4,005 | 4,040 | 3,988 | 124,100 |
| December 25, 2025 | 3,950 | 3,971 | 3,971 | 3,977 | 3,931 | 85,200 |
| December 24, 2025 | 3,951 | 3,929 | 3,929 | 3,973 | 3,911 | 108,200 |
| December 23, 2025 | 3,938 | 3,961 | 3,961 | 4,015 | 3,935 | 163,900 |
| December 22, 2025 | 3,960 | 3,964 | 3,964 | 3,986 | 3,924 | 246,100 |
| December 19, 2025 | 3,855 | 3,923 | 3,923 | 3,978 | 3,839 | 318,300 |
| December 18, 2025 | 3,843 | 3,829 | 3,829 | 3,855 | 3,793 | 246,100 |
| December 17, 2025 | 3,800 | 3,838 | 3,838 | 3,854 | 3,752 | 236,000 |
| December 16, 2025 | 3,892 | 3,795 | 3,795 | 3,892 | 3,795 | 234,400 |
| December 15, 2025 | 3,884 | 3,880 | 3,880 | 3,897 | 3,854 | 188,000 |
| December 12, 2025 | 3,856 | 3,884 | 3,884 | 3,891 | 3,843 | 155,400 |
| December 11, 2025 | 3,929 | 3,805 | 3,805 | 3,929 | 3,794 | 195,300 |
| December 10, 2025 | 3,895 | 3,898 | 3,898 | 3,930 | 3,880 | 137,900 |
| December 09, 2025 | 3,915 | 3,882 | 3,882 | 3,933 | 3,850 | 166,700 |
| December 08, 2025 | 3,895 | 3,910 | 3,910 | 3,925 | 3,880 | 111,600 |
| December 05, 2025 | 3,900 | 3,876 | 3,876 | 3,934 | 3,835 | 236,000 |
| December 04, 2025 | 3,878 | 3,922 | 3,922 | 3,949 | 3,874 | 244,100 |
| December 03, 2025 | 3,910 | 3,872 | 3,872 | 3,937 | 3,871 | 316,900 |
| December 02, 2025 | 3,999 | 3,930 | 3,930 | 4,028 | 3,912 | 289,200 |
| December 01, 2025 | 4,011 | 3,960 | 3,960 | 4,027 | 3,917 | 301,100 |
| November 28, 2025 | 4,034 | 4,011 | 4,011 | 4,048 | 3,980 | 408,400 |
| November 27, 2025 | 3,995 | 4,061 | 4,061 | 4,110 | 3,965 | 486,600 |
| November 26, 2025 | 3,724 | 4,027 | 4,027 | 4,027 | 3,691 | 1.03M |
| November 25, 2025 | 3,593 | 3,584 | 3,584 | 3,619 | 3,548 | 165,900 |
| November 21, 2025 | 3,497 | 3,613 | 3,613 | 3,613 | 3,484 | 359,400 |
| November 20, 2025 | 3,491 | 3,472 | 3,472 | 3,516 | 3,453 | 159,300 |
| November 19, 2025 | 3,423 | 3,433 | 3,433 | 3,481 | 3,389 | 150,400 |
| November 18, 2025 | 3,524 | 3,416 | 3,416 | 3,540 | 3,416 | 183,000 |
| November 17, 2025 | 3,544 | 3,540 | 3,540 | 3,582 | 3,438 | 291,400 |
| November 14, 2025 | 3,375 | 3,602 | 3,602 | 3,636 | 3,365 | 514,800 |
| November 13, 2025 | 3,526 | 3,444 | 3,444 | 3,547 | 3,444 | 276,900 |
| November 12, 2025 | 3,468 | 3,485 | 3,485 | 3,493 | 3,445 | 187,400 |
| November 11, 2025 | 3,456 | 3,454 | 3,454 | 3,469 | 3,417 | 150,300 |
| November 10, 2025 | 3,415 | 3,456 | 3,456 | 3,457 | 3,394 | 173,700 |
| November 07, 2025 | 3,370 | 3,389 | 3,389 | 3,400 | 3,360 | 166,800 |
| November 06, 2025 | 3,405 | 3,370 | 3,370 | 3,440 | 3,355 | 245,600 |
| November 05, 2025 | 3,402 | 3,403 | 3,403 | 3,422 | 3,291 | 232,100 |
| November 04, 2025 | 3,467 | 3,420 | 3,420 | 3,472 | 3,408 | 199,900 |
| October 31, 2025 | 3,470 | 3,451 | 3,451 | 3,472 | 3,422 | 270,100 |
| October 30, 2025 | 3,392 | 3,400 | 3,400 | 3,410 | 3,374 | 197,500 |
| October 29, 2025 | 3,467 | 3,392 | 3,392 | 3,472 | 3,388 | 155,300 |
| October 28, 2025 | 3,530 | 3,455 | 3,455 | 3,541 | 3,445 | 146,800 |
| October 27, 2025 | 3,530 | 3,540 | 3,540 | 3,563 | 3,511 | 164,200 |
| October 24, 2025 | 3,490 | 3,499 | 3,499 | 3,508 | 3,462 | 184,700 |
| October 23, 2025 | 3,524 | 3,485 | 3,485 | 3,524 | 3,476 | 156,500 |
| October 22, 2025 | 3,520 | 3,524 | 3,524 | 3,548 | 3,480 | 181,600 |
| October 21, 2025 | 3,435 | 3,483 | 3,483 | 3,488 | 3,419 | 178,700 |
| October 20, 2025 | 3,423 | 3,435 | 3,435 | 3,440 | 3,403 | 201,400 |
| October 17, 2025 | 3,415 | 3,376 | 3,376 | 3,421 | 3,347 | 216,800 |
| October 16, 2025 | 3,453 | 3,415 | 3,415 | 3,468 | 3,401 | 192,500 |
| October 15, 2025 | 3,475 | 3,451 | 3,451 | 3,475 | 3,435 | 186,900 |