4,900.00
+7(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 4,895 | 4,900 | 4,900 | 4,915 | 4,860 | 309,000 |
| January 20, 2026 | 4,825 | 4,893 | 4,893 | 4,925 | 4,812 | 245,400 |
| January 19, 2026 | 4,812 | 4,874 | 4,874 | 4,928 | 4,812 | 372,200 |
| January 16, 2026 | 4,794 | 4,812 | 4,812 | 4,908 | 4,786 | 332,700 |
| January 15, 2026 | 4,678 | 4,787 | 4,787 | 4,804 | 4,650 | 340,300 |
| January 14, 2026 | 4,669 | 4,703 | 4,703 | 4,734 | 4,656 | 245,500 |
| January 13, 2026 | 4,690 | 4,649 | 4,649 | 4,700 | 4,621 | 298,900 |
| January 09, 2026 | 4,616 | 4,620 | 4,620 | 4,684 | 4,607 | 342,500 |
| January 08, 2026 | 4,600 | 4,578 | 4,578 | 4,634 | 4,554 | 385,700 |
| January 07, 2026 | 4,431 | 4,607 | 4,607 | 4,607 | 4,421 | 361,100 |
| January 06, 2026 | 4,413 | 4,466 | 4,466 | 4,466 | 4,394 | 384,000 |
| January 05, 2026 | 4,405 | 4,386 | 4,386 | 4,426 | 4,374 | 424,200 |
| December 30, 2025 | 4,432 | 4,386 | 4,386 | 4,433 | 4,386 | 246,800 |
| December 29, 2025 | 4,473 | 4,428 | 4,428 | 4,479 | 4,405 | 241,100 |
| December 26, 2025 | 4,459 | 4,483 | 4,483 | 4,483 | 4,440 | 131,200 |
| December 25, 2025 | 4,465 | 4,460 | 4,460 | 4,465 | 4,419 | 85,100 |
| December 24, 2025 | 4,439 | 4,424 | 4,424 | 4,465 | 4,424 | 118,800 |
| December 23, 2025 | 4,399 | 4,439 | 4,439 | 4,453 | 4,393 | 140,900 |
| December 22, 2025 | 4,434 | 4,403 | 4,403 | 4,445 | 4,362 | 153,800 |
| December 19, 2025 | 4,389 | 4,438 | 4,438 | 4,448 | 4,375 | 310,300 |
| December 18, 2025 | 4,353 | 4,389 | 4,389 | 4,389 | 4,313 | 161,200 |
| December 17, 2025 | 4,300 | 4,312 | 4,312 | 4,331 | 4,276 | 206,700 |
| December 16, 2025 | 4,345 | 4,334 | 4,334 | 4,352 | 4,312 | 219,000 |
| December 15, 2025 | 4,235 | 4,357 | 4,357 | 4,378 | 4,224 | 455,900 |
| December 12, 2025 | 4,175 | 4,236 | 4,236 | 4,255 | 4,146 | 397,400 |
| December 11, 2025 | 4,184 | 4,141 | 4,141 | 4,197 | 4,112 | 370,000 |
| December 10, 2025 | 4,183 | 4,187 | 4,187 | 4,218 | 4,153 | 885,500 |
| December 09, 2025 | 4,391 | 4,229 | 4,229 | 4,398 | 4,182 | 1.14M |
| December 08, 2025 | 4,508 | 4,517 | 4,517 | 4,583 | 4,466 | 469,600 |
| December 05, 2025 | 4,430 | 4,420 | 4,420 | 4,459 | 4,411 | 176,000 |
| December 04, 2025 | 4,407 | 4,450 | 4,450 | 4,455 | 4,380 | 351,500 |
| December 03, 2025 | 4,460 | 4,427 | 4,427 | 4,476 | 4,405 | 300,200 |
| December 02, 2025 | 4,472 | 4,475 | 4,475 | 4,503 | 4,461 | 231,500 |
| December 01, 2025 | 4,502 | 4,472 | 4,472 | 4,526 | 4,461 | 281,800 |
| November 28, 2025 | 4,535 | 4,527 | 4,527 | 4,570 | 4,521 | 235,000 |
| November 27, 2025 | 4,600 | 4,540 | 4,540 | 4,667 | 4,515 | 387,100 |
| November 26, 2025 | 4,500 | 4,567 | 4,567 | 4,581 | 4,473 | 455,100 |
| November 25, 2025 | 4,600 | 4,500 | 4,500 | 4,632 | 4,480 | 488,500 |
| November 21, 2025 | 4,520 | 4,633 | 4,633 | 4,644 | 4,520 | 333,900 |
| November 20, 2025 | 4,578 | 4,547 | 4,547 | 4,600 | 4,547 | 455,800 |
| November 19, 2025 | 4,656 | 4,578 | 4,578 | 4,665 | 4,578 | 447,900 |
| November 18, 2025 | 4,725 | 4,646 | 4,646 | 4,744 | 4,615 | 496,300 |
| November 17, 2025 | 4,800 | 4,725 | 4,725 | 4,884 | 4,660 | 922,000 |
| November 14, 2025 | 5,135 | 5,178 | 5,178 | 5,223 | 5,127 | 198,900 |
| November 13, 2025 | 5,181 | 5,149 | 5,149 | 5,220 | 5,125 | 135,000 |
| November 12, 2025 | 5,188 | 5,192 | 5,192 | 5,231 | 5,156 | 298,300 |
| November 11, 2025 | 5,080 | 5,175 | 5,175 | 5,179 | 5,050 | 314,000 |
| November 10, 2025 | 5,002 | 5,054 | 5,054 | 5,143 | 4,902 | 643,200 |
| November 07, 2025 | 4,795 | 4,770 | 4,770 | 4,836 | 4,754 | 229,600 |
| November 06, 2025 | 4,846 | 4,799 | 4,799 | 4,885 | 4,797 | 198,500 |
| November 05, 2025 | 4,846 | 4,799 | 4,799 | 4,885 | 4,797 | 204,100 |
| November 04, 2025 | 4,863 | 4,846 | 4,846 | 4,892 | 4,795 | 219,000 |
| October 31, 2025 | 4,804 | 4,796 | 4,796 | 4,832 | 4,774 | 162,900 |
| October 30, 2025 | 4,786 | 4,812 | 4,812 | 4,819 | 4,764 | 180,000 |
| October 29, 2025 | 4,869 | 4,799 | 4,799 | 4,936 | 4,791 | 183,300 |
| October 28, 2025 | 4,900 | 4,885 | 4,885 | 4,936 | 4,870 | 159,000 |
| October 27, 2025 | 5,000 | 4,942 | 4,942 | 5,034 | 4,942 | 172,700 |
| October 24, 2025 | 5,067 | 4,967 | 4,967 | 5,067 | 4,958 | 209,000 |
| October 23, 2025 | 5,020 | 4,997 | 4,997 | 5,055 | 4,997 | 158,700 |
| October 22, 2025 | 4,950 | 5,003 | 5,003 | 5,005 | 4,950 | 187,100 |