3,622.00
+21(+0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,622 | 3,622 | 3,622 | 3,622 | 3,622 | 313,552 |
| January 13, 2026 | 3,601 | 3,601 | 3,601 | 3,641 | 3,601 | 489,509 |
| January 12, 2026 | 3,388 | 3,388 | 3,388 | 3,388 | 3,388 | 0 |
| January 09, 2026 | 3,372 | 3,388 | 3,388 | 3,388 | 3,372 | 193,669 |
| January 08, 2026 | 3,294 | 3,294 | 3,294 | 3,294 | 3,294 | 49,390 |
| January 07, 2026 | 3,335 | 3,335 | 3,335 | 3,335 | 3,335 | 25,755 |
| January 06, 2026 | 3,399 | 3,399 | 3,399 | 3,399 | 3,399 | 93,230 |
| January 05, 2026 | 3,399 | 3,399 | 3,399 | 3,399 | 3,399 | 15,903 |
| January 02, 2026 | 3,356 | 3,356 | 3,356 | 3,356 | 3,356 | 0 |
| December 31, 2025 | 3,356 | 3,356 | 3,356 | 3,356 | 3,356 | 0 |
| December 30, 2025 | 3,356 | 3,356 | 3,356 | 3,356 | 3,356 | 478,280 |
| December 29, 2025 | 3,353 | 3,353 | 3,353 | 3,353 | 3,353 | 0 |
| December 24, 2025 | 3,353 | 3,353 | 3,353 | 3,353 | 3,353 | 140,400 |
| December 23, 2025 | 3,415 | 3,415 | 3,415 | 3,415 | 3,415 | 105,037 |
| December 22, 2025 | 3,424 | 3,424 | 3,424 | 3,424 | 3,424 | 100,744 |
| December 19, 2025 | 3,389 | 3,424 | 3,424 | 3,424 | 3,389 | 493,053 |
| December 18, 2025 | 3,363 | 3,363 | 3,363 | 3,363 | 3,363 | 213,275 |
| December 17, 2025 | 3,349 | 3,349 | 3,349 | 3,349 | 3,349 | 568,000 |
| December 16, 2025 | 3,330 | 3,345 | 3,345 | 3,345 | 3,330 | 3.02M |
| December 15, 2025 | 3,350 | 3,350 | 3,350 | 3,350 | 3,350 | 2.16M |
| December 12, 2025 | 3,260 | 3,260 | 3,260 | 3,260 | 3,260 | 36,431 |
| December 11, 2025 | 3,116 | 3,116 | 3,116 | 3,116 | 3,116 | 2,039 |
| December 10, 2025 | 3,116 | 3,116 | 3,116 | 3,116 | 3,116 | 35,855 |
| December 09, 2025 | 3,076.01 | 3,066 | 3,066 | 3,076.01 | 3,066 | 3.1M |
| December 08, 2025 | 3,060 | 3,060 | 3,060 | 3,060 | 3,060 | 4.82M |
| December 05, 2025 | 3,032 | 3,032 | 3,032 | 3,032 | 3,032 | 33,076 |
| December 04, 2025 | 3,103 | 3,103.01 | 3,103.01 | 3,103.01 | 3,103 | 403,291 |
| December 03, 2025 | 3,005 | 3,005 | 3,005 | 3,005 | 3,005 | 79,935 |
| December 02, 2025 | 3,045 | 3,068 | 3,068 | 3,068 | 3,045 | 619,542 |
| December 01, 2025 | 3,082 | 3,082 | 3,082 | 3,082 | 3,082 | 120,104 |
| November 28, 2025 | 3,141 | 3,141 | 3,141 | 3,141 | 3,141 | 0 |
| November 27, 2025 | 3,141 | 3,141 | 3,141 | 3,141 | 3,141 | 0 |
| November 26, 2025 | 3,141 | 3,141 | 3,141 | 3,141 | 3,141 | 20,446 |
| November 25, 2025 | 3,100 | 3,100 | 3,100 | 3,100 | 3,100 | 322,925 |
| November 24, 2025 | 3,097 | 3,097 | 3,097 | 3,097 | 3,097 | 0 |
| November 21, 2025 | 3,097 | 3,097 | 3,097 | 3,097 | 3,097 | 5.89M |
| November 20, 2025 | 3,044 | 3,044 | 3,044 | 3,044 | 3,044 | 131,076 |
| November 19, 2025 | 3,037 | 3,037 | 3,037 | 3,037 | 3,037 | 73,331 |
| November 18, 2025 | 3,029 | 3,029 | 3,029 | 3,029 | 3,029 | 23,875 |
| November 17, 2025 | 3,119 | 3,119 | 3,119 | 3,119 | 3,119 | 15,009 |
| November 14, 2025 | 3,180 | 3,180 | 3,180 | 3,180 | 3,180 | 105,362 |
| November 13, 2025 | 3,198 | 3,198 | 3,198 | 3,198 | 3,198 | 78,470 |
| November 12, 2025 | 3,147 | 3,147 | 3,147 | 3,147 | 3,147 | 14,400 |
| November 11, 2025 | 3,147 | 3,147 | 3,147 | 3,147 | 3,147 | 76,547 |
| November 10, 2025 | 3,131 | 3,131 | 3,131 | 3,131 | 3,131 | 87,269 |
| November 07, 2025 | 3,203 | 3,118 | 3,118 | 3,203 | 3,118 | 26,167 |
| November 06, 2025 | 3,161 | 3,139 | 3,139 | 3,161 | 3,139 | 9,804 |
| November 05, 2025 | 3,040 | 3,040 | 3,040 | 3,040 | 3,040 | 66,806 |
| November 04, 2025 | 3,155 | 3,155 | 3,155 | 3,155 | 3,155 | 9,557 |
| November 03, 2025 | 3,138 | 3,138 | 3,138 | 3,138 | 3,138 | 0 |
| October 31, 2025 | 3,138 | 3,138 | 3,138 | 3,138 | 3,138 | 140,632 |
| October 30, 2025 | 3,146 | 3,146 | 3,146 | 3,146 | 3,146 | 0 |
| October 29, 2025 | 3,146 | 3,146 | 3,146 | 3,146 | 3,146 | 12,400 |
| October 28, 2025 | 3,218 | 3,218 | 3,218 | 3,218 | 3,218 | 17,400 |
| October 27, 2025 | 3,218 | 3,218 | 3,218 | 3,218 | 3,218 | 1.17M |
| October 24, 2025 | 3,104 | 3,104 | 3,104 | 3,104 | 3,104 | 0 |
| October 23, 2025 | 3,100 | 3,100 | 3,100 | 3,100 | 3,100 | 400 |
| October 22, 2025 | 3,104 | 3,104 | 3,104 | 3,104 | 3,104 | 382,500 |
| October 21, 2025 | 3,003 | 3,003 | 3,003 | 3,003 | 3,003 | 0 |
| October 20, 2025 | 3,003 | 3,003 | 3,003 | 3,003 | 3,003 | 160,102 |