3,465.00
+40(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,415 | 3,425 | 3,425 | 3,440 | 3,380 | 136,800 |
| January 09, 2026 | 3,365 | 3,345 | 3,345 | 3,380 | 3,335 | 79,500 |
| January 08, 2026 | 3,390 | 3,370 | 3,370 | 3,430 | 3,370 | 102,500 |
| January 07, 2026 | 3,365 | 3,410 | 3,410 | 3,440 | 3,340 | 122,000 |
| January 06, 2026 | 3,385 | 3,385 | 3,385 | 3,410 | 3,370 | 96,000 |
| January 05, 2026 | 3,400 | 3,410 | 3,410 | 3,460 | 3,380 | 85,300 |
| December 30, 2025 | 3,415 | 3,365 | 3,365 | 3,435 | 3,365 | 71,500 |
| December 29, 2025 | 3,400 | 3,420 | 3,420 | 3,420 | 3,365 | 85,500 |
| December 26, 2025 | 3,375 | 3,375 | 3,375 | 3,385 | 3,345 | 46,100 |
| December 25, 2025 | 3,370 | 3,370 | 3,370 | 3,370 | 3,325 | 57,000 |
| December 24, 2025 | 3,315 | 3,345 | 3,345 | 3,380 | 3,315 | 67,900 |
| December 23, 2025 | 3,250 | 3,315 | 3,315 | 3,335 | 3,230 | 90,800 |
| December 22, 2025 | 3,430 | 3,250 | 3,250 | 3,445 | 3,240 | 189,300 |
| December 19, 2025 | 3,230 | 3,420 | 3,420 | 3,420 | 3,230 | 378,900 |
| December 18, 2025 | 3,205 | 3,250 | 3,250 | 3,250 | 3,200 | 74,600 |
| December 17, 2025 | 3,250 | 3,220 | 3,220 | 3,260 | 3,205 | 62,100 |
| December 16, 2025 | 3,250 | 3,245 | 3,245 | 3,270 | 3,235 | 66,800 |
| December 15, 2025 | 3,245 | 3,290 | 3,290 | 3,290 | 3,240 | 54,700 |
| December 12, 2025 | 3,220 | 3,245 | 3,245 | 3,250 | 3,210 | 71,200 |
| December 11, 2025 | 3,235 | 3,220 | 3,220 | 3,250 | 3,200 | 69,800 |
| December 10, 2025 | 3,290 | 3,230 | 3,230 | 3,300 | 3,230 | 96,700 |
| December 09, 2025 | 3,280 | 3,290 | 3,290 | 3,295 | 3,260 | 86,500 |
| December 08, 2025 | 3,230 | 3,290 | 3,290 | 3,290 | 3,230 | 68,300 |
| December 05, 2025 | 3,235 | 3,230 | 3,230 | 3,265 | 3,230 | 61,200 |
| December 04, 2025 | 3,250 | 3,285 | 3,285 | 3,310 | 3,235 | 66,000 |
| December 03, 2025 | 3,295 | 3,265 | 3,265 | 3,315 | 3,225 | 97,300 |
| December 02, 2025 | 3,295 | 3,290 | 3,290 | 3,315 | 3,235 | 103,600 |
| December 01, 2025 | 3,345 | 3,285 | 3,285 | 3,365 | 3,275 | 93,100 |
| November 28, 2025 | 3,320 | 3,345 | 3,345 | 3,365 | 3,315 | 115,700 |
| November 27, 2025 | 3,345 | 3,340 | 3,340 | 3,345 | 3,310 | 78,000 |
| November 26, 2025 | 3,255 | 3,310 | 3,310 | 3,330 | 3,255 | 132,500 |
| November 25, 2025 | 3,295 | 3,295 | 3,295 | 3,315 | 3,255 | 93,600 |
| November 21, 2025 | 3,210 | 3,225 | 3,225 | 3,290 | 3,200 | 184,100 |
| November 20, 2025 | 3,295 | 3,280 | 3,280 | 3,325 | 3,270 | 76,200 |
| November 19, 2025 | 3,245 | 3,225 | 3,225 | 3,260 | 3,205 | 66,000 |
| November 18, 2025 | 3,315 | 3,230 | 3,230 | 3,320 | 3,220 | 130,800 |
| November 17, 2025 | 3,370 | 3,345 | 3,345 | 3,400 | 3,340 | 106,000 |
| November 14, 2025 | 3,360 | 3,370 | 3,370 | 3,380 | 3,345 | 87,900 |
| November 13, 2025 | 3,285 | 3,350 | 3,350 | 3,380 | 3,285 | 117,000 |
| November 12, 2025 | 3,240 | 3,280 | 3,280 | 3,300 | 3,240 | 91,500 |
| November 11, 2025 | 3,350 | 3,255 | 3,255 | 3,370 | 3,235 | 143,200 |
| November 10, 2025 | 3,280 | 3,350 | 3,350 | 3,365 | 3,275 | 161,400 |
| November 07, 2025 | 3,260 | 3,255 | 3,255 | 3,280 | 3,250 | 91,900 |
| November 06, 2025 | 3,225 | 3,240 | 3,240 | 3,285 | 3,225 | 139,300 |
| November 05, 2025 | 3,325 | 3,265 | 3,265 | 3,345 | 3,180 | 228,600 |
| November 04, 2025 | 3,330 | 3,360 | 3,360 | 3,405 | 3,310 | 236,400 |
| October 31, 2025 | 3,350 | 3,310 | 3,310 | 3,375 | 3,280 | 182,100 |
| October 30, 2025 | 3,370 | 3,350 | 3,350 | 3,405 | 3,310 | 283,100 |
| October 29, 2025 | 3,480 | 3,335 | 3,335 | 3,525 | 3,335 | 448,000 |
| October 28, 2025 | 3,570 | 3,510 | 3,510 | 3,725 | 3,425 | 1.43M |
| October 27, 2025 | 3,085 | 3,135 | 3,135 | 3,160 | 3,075 | 310,200 |
| October 24, 2025 | 2,988 | 3,025 | 3,025 | 3,025 | 2,981 | 104,500 |
| October 23, 2025 | 2,990 | 2,998 | 2,998 | 3,015 | 2,979 | 127,900 |
| October 22, 2025 | 2,981 | 2,994 | 2,994 | 3,005 | 2,958 | 97,500 |
| October 21, 2025 | 2,970 | 2,969 | 2,969 | 2,996 | 2,952 | 115,800 |
| October 20, 2025 | 2,934 | 2,977 | 2,977 | 2,977 | 2,919 | 131,300 |
| October 17, 2025 | 2,861 | 2,895 | 2,895 | 2,914 | 2,844 | 154,700 |
| October 16, 2025 | 2,933 | 2,926 | 2,926 | 2,954 | 2,917 | 117,300 |
| October 15, 2025 | 2,886 | 2,941 | 2,941 | 2,955 | 2,885 | 132,400 |
| October 14, 2025 | 2,869 | 2,892 | 2,892 | 2,917 | 2,853 | 164,600 |