5,961.00
+92(+1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,877 | 5,961 | 5,961 | 5,961 | 5,870 | 126,000 |
| January 13, 2026 | 5,890 | 5,869 | 5,869 | 5,948 | 5,841 | 133,600 |
| January 09, 2026 | 5,855 | 5,869 | 5,869 | 5,870 | 5,788 | 87,100 |
| January 08, 2026 | 5,763 | 5,810 | 5,810 | 5,855 | 5,752 | 92,300 |
| January 07, 2026 | 5,787 | 5,770 | 5,770 | 5,809 | 5,750 | 97,800 |
| January 06, 2026 | 5,820 | 5,833 | 5,833 | 5,856 | 5,789 | 135,400 |
| January 05, 2026 | 5,720 | 5,802 | 5,802 | 5,809 | 5,716 | 137,300 |
| December 30, 2025 | 5,778 | 5,716 | 5,716 | 5,778 | 5,716 | 59,000 |
| December 29, 2025 | 5,703 | 5,750 | 5,750 | 5,750 | 5,695 | 67,400 |
| December 26, 2025 | 5,715 | 5,684 | 5,684 | 5,773 | 5,678 | 93,900 |
| December 25, 2025 | 5,691 | 5,722 | 5,722 | 5,730 | 5,672 | 41,700 |
| December 24, 2025 | 5,724 | 5,684 | 5,684 | 5,761 | 5,684 | 78,100 |
| December 23, 2025 | 5,703 | 5,756 | 5,756 | 5,772 | 5,684 | 61,600 |
| December 22, 2025 | 5,766 | 5,702 | 5,702 | 5,776 | 5,691 | 100,600 |
| December 19, 2025 | 5,713 | 5,766 | 5,766 | 5,790 | 5,712 | 89,700 |
| December 18, 2025 | 5,700 | 5,733 | 5,733 | 5,760 | 5,688 | 104,800 |
| December 17, 2025 | 5,722 | 5,673 | 5,673 | 5,732 | 5,633 | 97,400 |
| December 16, 2025 | 5,800 | 5,711 | 5,711 | 5,800 | 5,711 | 113,500 |
| December 15, 2025 | 5,828 | 5,775 | 5,775 | 5,840 | 5,724 | 157,800 |
| December 12, 2025 | 5,820 | 5,863 | 5,863 | 5,875 | 5,793 | 107,200 |
| December 11, 2025 | 5,848 | 5,789 | 5,789 | 5,848 | 5,756 | 78,600 |
| December 10, 2025 | 5,770 | 5,783 | 5,783 | 5,818 | 5,750 | 95,600 |
| December 09, 2025 | 5,863 | 5,751 | 5,751 | 5,880 | 5,714 | 115,300 |
| December 08, 2025 | 5,670 | 5,781 | 5,781 | 5,783 | 5,651 | 145,500 |
| December 05, 2025 | 5,610 | 5,613 | 5,613 | 5,630 | 5,589 | 123,300 |
| December 04, 2025 | 5,580 | 5,603 | 5,603 | 5,644 | 5,571 | 108,500 |
| December 03, 2025 | 5,570 | 5,580 | 5,580 | 5,595 | 5,543 | 71,700 |
| December 02, 2025 | 5,650 | 5,570 | 5,570 | 5,650 | 5,525 | 76,000 |
| December 01, 2025 | 5,675 | 5,613 | 5,613 | 5,681 | 5,572 | 82,200 |
| November 28, 2025 | 5,682 | 5,673 | 5,673 | 5,718 | 5,665 | 57,800 |
| November 27, 2025 | 5,735 | 5,682 | 5,682 | 5,741 | 5,665 | 97,400 |
| November 26, 2025 | 5,668 | 5,735 | 5,735 | 5,743 | 5,628 | 148,400 |
| November 25, 2025 | 5,575 | 5,616 | 5,616 | 5,641 | 5,561 | 105,900 |
| November 21, 2025 | 5,526 | 5,563 | 5,563 | 5,625 | 5,513 | 172,500 |
| November 20, 2025 | 5,480 | 5,540 | 5,540 | 5,565 | 5,453 | 132,400 |
| November 19, 2025 | 5,358 | 5,402 | 5,402 | 5,414 | 5,313 | 121,000 |
| November 18, 2025 | 5,361 | 5,325 | 5,325 | 5,418 | 5,294 | 84,800 |
| November 17, 2025 | 5,429 | 5,376 | 5,376 | 5,448 | 5,350 | 65,200 |
| November 14, 2025 | 5,346 | 5,380 | 5,380 | 5,400 | 5,322 | 93,800 |
| November 13, 2025 | 5,366 | 5,384 | 5,384 | 5,442 | 5,366 | 77,200 |
| November 12, 2025 | 5,366 | 5,348 | 5,348 | 5,427 | 5,320 | 108,400 |
| November 11, 2025 | 5,300 | 5,386 | 5,386 | 5,402 | 5,287 | 125,600 |
| November 10, 2025 | 5,469 | 5,324 | 5,324 | 5,500 | 5,308 | 161,400 |
| November 07, 2025 | 5,537 | 5,400 | 5,400 | 5,743 | 5,380 | 668,300 |
| November 06, 2025 | 5,417 | 5,473 | 5,473 | 5,531 | 5,378 | 253,800 |
| November 05, 2025 | 5,335 | 5,420 | 5,420 | 5,440 | 5,229 | 181,400 |
| November 04, 2025 | 5,286 | 5,342 | 5,342 | 5,355 | 5,257 | 112,000 |
| October 31, 2025 | 5,338 | 5,299 | 5,299 | 5,345 | 5,275 | 80,300 |
| October 30, 2025 | 5,300 | 5,298 | 5,298 | 5,329 | 5,280 | 134,100 |
| October 29, 2025 | 5,333 | 5,275 | 5,275 | 5,346 | 5,255 | 165,700 |
| October 28, 2025 | 5,436 | 5,294 | 5,294 | 5,460 | 5,294 | 202,100 |
| October 27, 2025 | 5,450 | 5,490 | 5,490 | 5,494 | 5,436 | 183,600 |
| October 24, 2025 | 5,417 | 5,430 | 5,430 | 5,430 | 5,371 | 116,600 |
| October 23, 2025 | 5,288 | 5,405 | 5,405 | 5,416 | 5,288 | 155,800 |
| October 22, 2025 | 5,209 | 5,334 | 5,334 | 5,334 | 5,209 | 198,000 |
| October 21, 2025 | 5,218 | 5,209 | 5,209 | 5,254 | 5,199 | 90,900 |
| October 20, 2025 | 5,255 | 5,241 | 5,241 | 5,255 | 5,204 | 74,700 |
| October 17, 2025 | 5,151 | 5,185 | 5,185 | 5,199 | 5,151 | 74,100 |
| October 16, 2025 | 5,222 | 5,190 | 5,190 | 5,298 | 5,183 | 89,500 |
| October 15, 2025 | 5,120 | 5,193 | 5,193 | 5,209 | 5,111 | 113,800 |