3,211.00
-39(-1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 3,222 | 3,211 | 3,211 | 3,239 | 3,210 | 517,500 |
| January 20, 2026 | 3,240 | 3,250 | 3,250 | 3,326 | 3,226 | 484,200 |
| January 19, 2026 | 3,293 | 3,247 | 3,247 | 3,297 | 3,231 | 592,300 |
| January 16, 2026 | 3,317 | 3,304 | 3,304 | 3,370 | 3,296 | 579,300 |
| January 15, 2026 | 3,280 | 3,323 | 3,323 | 3,378 | 3,249 | 692,700 |
| January 14, 2026 | 3,250 | 3,269 | 3,269 | 3,276 | 3,224 | 723,000 |
| January 13, 2026 | 3,250 | 3,280 | 3,280 | 3,313 | 3,237 | 688,600 |
| January 09, 2026 | 3,215 | 3,232 | 3,232 | 3,261 | 3,202 | 649,500 |
| January 08, 2026 | 3,177 | 3,238 | 3,238 | 3,238 | 3,167 | 641,600 |
| January 07, 2026 | 3,164 | 3,166 | 3,166 | 3,199 | 3,140 | 564,700 |
| January 06, 2026 | 3,133 | 3,200 | 3,200 | 3,214 | 3,126 | 569,800 |
| January 05, 2026 | 3,161 | 3,126 | 3,126 | 3,181 | 3,088 | 661,100 |
| December 30, 2025 | 3,188 | 3,176 | 3,176 | 3,195 | 3,166 | 471,200 |
| December 29, 2025 | 3,179 | 3,175 | 3,175 | 3,184 | 3,161 | 270,900 |
| December 26, 2025 | 3,172 | 3,172 | 3,172 | 3,194 | 3,164 | 395,400 |
| December 25, 2025 | 3,165 | 3,168 | 3,168 | 3,184 | 3,137 | 239,100 |
| December 24, 2025 | 3,076 | 3,128 | 3,128 | 3,139 | 3,058 | 476,700 |
| December 23, 2025 | 3,038 | 3,076 | 3,076 | 3,120 | 3,033 | 515,000 |
| December 22, 2025 | 3,127 | 3,040 | 3,040 | 3,135 | 3,037 | 515,400 |
| December 19, 2025 | 3,123 | 3,120 | 3,120 | 3,143 | 3,114 | 467,800 |
| December 18, 2025 | 3,121 | 3,121 | 3,121 | 3,130 | 3,095 | 453,700 |
| December 17, 2025 | 3,185 | 3,141 | 3,141 | 3,196 | 3,141 | 523,500 |
| December 16, 2025 | 3,176 | 3,188 | 3,188 | 3,215 | 3,156 | 432,100 |
| December 15, 2025 | 3,180 | 3,177 | 3,177 | 3,218 | 3,168 | 400,300 |
| December 12, 2025 | 3,114 | 3,168 | 3,168 | 3,168 | 3,107 | 602,400 |
| December 11, 2025 | 3,140 | 3,084 | 3,084 | 3,164 | 3,054 | 451,300 |
| December 10, 2025 | 3,149 | 3,173 | 3,173 | 3,183 | 3,137 | 392,500 |
| December 09, 2025 | 3,255 | 3,138 | 3,138 | 3,265 | 3,124 | 612,400 |
| December 08, 2025 | 3,203 | 3,257 | 3,257 | 3,278 | 3,202 | 459,000 |
| December 05, 2025 | 3,200 | 3,210 | 3,210 | 3,230 | 3,178 | 403,700 |
| December 04, 2025 | 3,130 | 3,199 | 3,199 | 3,224 | 3,130 | 516,500 |
| December 03, 2025 | 3,175 | 3,138 | 3,138 | 3,192 | 3,120 | 580,500 |
| December 02, 2025 | 3,270 | 3,197 | 3,197 | 3,296 | 3,181 | 602,300 |
| December 01, 2025 | 3,283 | 3,285 | 3,285 | 3,310 | 3,273 | 237,500 |
| November 28, 2025 | 3,301 | 3,311 | 3,311 | 3,319 | 3,291 | 221,700 |
| November 27, 2025 | 3,270 | 3,301 | 3,301 | 3,309 | 3,261 | 318,800 |
| November 26, 2025 | 3,230 | 3,259 | 3,259 | 3,264 | 3,208 | 415,700 |
| November 25, 2025 | 3,248 | 3,211 | 3,211 | 3,264 | 3,203 | 353,600 |
| November 21, 2025 | 3,169 | 3,245 | 3,245 | 3,247 | 3,169 | 448,100 |
| November 20, 2025 | 3,175 | 3,169 | 3,169 | 3,216 | 3,169 | 358,900 |
| November 19, 2025 | 3,180 | 3,175 | 3,175 | 3,216 | 3,167 | 426,100 |
| November 18, 2025 | 3,248 | 3,168 | 3,168 | 3,255 | 3,168 | 421,400 |
| November 17, 2025 | 3,244 | 3,251 | 3,251 | 3,261 | 3,188 | 445,000 |
| November 14, 2025 | 3,271 | 3,244 | 3,244 | 3,286 | 3,222 | 339,000 |
| November 13, 2025 | 3,308 | 3,271 | 3,271 | 3,316 | 3,249 | 438,700 |
| November 12, 2025 | 3,211 | 3,314 | 3,314 | 3,317 | 3,207 | 578,000 |
| November 11, 2025 | 3,165 | 3,177 | 3,177 | 3,228 | 3,152 | 732,400 |
| November 10, 2025 | 3,050 | 3,176 | 3,176 | 3,176 | 3,050 | 1.22M |
| November 07, 2025 | 3,041 | 3,041 | 3,041 | 3,080 | 3,005 | 3.02M |
| November 06, 2025 | 3,443 | 3,342 | 3,342 | 3,463 | 3,342 | 920,400 |
| November 05, 2025 | 3,470 | 3,415 | 3,415 | 3,477 | 3,398 | 507,200 |
| November 04, 2025 | 3,412 | 3,467 | 3,467 | 3,503 | 3,412 | 472,400 |
| October 31, 2025 | 3,449 | 3,453 | 3,453 | 3,475 | 3,430 | 326,100 |
| October 30, 2025 | 3,360 | 3,406 | 3,406 | 3,430 | 3,353 | 976,100 |
| October 29, 2025 | 3,435 | 3,385 | 3,385 | 3,445 | 3,385 | 567,700 |
| October 28, 2025 | 3,495 | 3,435 | 3,435 | 3,503 | 3,434 | 439,200 |
| October 27, 2025 | 3,460 | 3,481 | 3,481 | 3,499 | 3,456 | 478,700 |
| October 24, 2025 | 3,508 | 3,439 | 3,439 | 3,515 | 3,439 | 555,700 |
| October 23, 2025 | 3,500 | 3,490 | 3,490 | 3,515 | 3,477 | 390,700 |
| October 22, 2025 | 3,532 | 3,500 | 3,500 | 3,545 | 3,488 | 463,100 |