7,440.00
+4(+0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,408 | 7,440 | 7,440 | 7,475 | 7,316 | 564,200 |
| January 13, 2026 | 7,425 | 7,436 | 7,436 | 7,476 | 7,316 | 508,500 |
| January 09, 2026 | 7,145 | 7,235 | 7,235 | 7,259 | 7,044 | 517,700 |
| January 08, 2026 | 7,100 | 7,220 | 7,220 | 7,259 | 7,100 | 364,300 |
| January 07, 2026 | 7,060 | 7,119 | 7,119 | 7,209 | 7,060 | 443,600 |
| January 06, 2026 | 7,015 | 7,210 | 7,210 | 7,224 | 7,013 | 436,100 |
| January 05, 2026 | 6,922 | 7,011 | 7,011 | 7,024 | 6,897 | 456,400 |
| December 30, 2025 | 6,867 | 6,793 | 6,793 | 6,911 | 6,793 | 357,100 |
| December 29, 2025 | 6,909 | 6,877 | 6,877 | 6,942 | 6,817 | 332,700 |
| December 26, 2025 | 6,894 | 6,867 | 6,867 | 6,907 | 6,843 | 297,400 |
| December 25, 2025 | 6,910 | 6,869 | 6,869 | 6,910 | 6,829 | 137,300 |
| December 24, 2025 | 6,920 | 6,862 | 6,862 | 6,985 | 6,843 | 276,100 |
| December 23, 2025 | 6,879 | 6,903 | 6,903 | 6,927 | 6,798 | 306,000 |
| December 22, 2025 | 6,900 | 6,880 | 6,880 | 6,940 | 6,869 | 412,000 |
| December 19, 2025 | 6,745 | 6,861 | 6,861 | 6,893 | 6,702 | 667,800 |
| December 18, 2025 | 6,604 | 6,611 | 6,611 | 6,674 | 6,585 | 291,900 |
| December 17, 2025 | 6,727 | 6,636 | 6,636 | 6,744 | 6,575 | 435,500 |
| December 16, 2025 | 6,945 | 6,731 | 6,731 | 6,945 | 6,731 | 443,700 |
| December 15, 2025 | 6,840 | 6,895 | 6,895 | 6,927 | 6,820 | 252,100 |
| December 12, 2025 | 6,769 | 6,891 | 6,891 | 6,903 | 6,700 | 534,000 |
| December 11, 2025 | 6,847 | 6,697 | 6,697 | 6,951 | 6,626 | 855,100 |
| December 10, 2025 | 6,697 | 6,747 | 6,747 | 6,747 | 6,604 | 628,700 |
| December 09, 2025 | 6,565 | 6,542 | 6,542 | 6,616 | 6,478 | 329,600 |
| December 08, 2025 | 6,494 | 6,533 | 6,533 | 6,577 | 6,467 | 348,700 |
| December 05, 2025 | 6,496 | 6,430 | 6,430 | 6,522 | 6,424 | 287,500 |
| December 04, 2025 | 6,481 | 6,480 | 6,480 | 6,528 | 6,424 | 444,000 |
| December 03, 2025 | 6,368 | 6,479 | 6,479 | 6,533 | 6,340 | 490,200 |
| December 02, 2025 | 6,364 | 6,350 | 6,350 | 6,421 | 6,280 | 356,400 |
| December 01, 2025 | 6,554 | 6,411 | 6,411 | 6,583 | 6,411 | 470,700 |
| November 28, 2025 | 6,412 | 6,484 | 6,484 | 6,524 | 6,343 | 433,700 |
| November 27, 2025 | 6,402 | 6,446 | 6,446 | 6,531 | 6,394 | 764,200 |
| November 26, 2025 | 6,250 | 6,391 | 6,391 | 6,391 | 6,227 | 573,100 |
| November 25, 2025 | 6,249 | 6,331 | 6,331 | 6,416 | 6,210 | 389,500 |
| November 21, 2025 | 6,261 | 6,349 | 6,349 | 6,372 | 6,257 | 399,400 |
| November 20, 2025 | 6,300 | 6,317 | 6,317 | 6,376 | 6,239 | 343,500 |
| November 19, 2025 | 6,201 | 6,189 | 6,189 | 6,256 | 6,145 | 450,400 |
| November 18, 2025 | 6,231 | 6,170 | 6,170 | 6,300 | 6,110 | 425,900 |
| November 17, 2025 | 6,185 | 6,311 | 6,311 | 6,323 | 6,159 | 438,100 |
| November 14, 2025 | 6,275 | 6,207 | 6,207 | 6,310 | 6,154 | 409,200 |
| November 13, 2025 | 6,197 | 6,388 | 6,388 | 6,445 | 6,195 | 524,800 |
| November 12, 2025 | 6,207 | 6,197 | 6,197 | 6,265 | 6,170 | 313,200 |
| November 11, 2025 | 6,255 | 6,203 | 6,203 | 6,288 | 6,155 | 405,000 |
| November 10, 2025 | 6,226 | 6,175 | 6,175 | 6,245 | 6,162 | 554,200 |
| November 07, 2025 | 6,223 | 6,237 | 6,237 | 6,267 | 6,185 | 406,200 |
| November 06, 2025 | 6,200 | 6,292 | 6,292 | 6,362 | 6,160 | 466,800 |
| November 05, 2025 | 6,190 | 6,164 | 6,164 | 6,222 | 6,000 | 852,100 |
| November 04, 2025 | 6,158 | 6,265 | 6,265 | 6,396 | 6,132 | 629,600 |
| October 31, 2025 | 6,077 | 6,178 | 6,178 | 6,194 | 6,059 | 755,600 |
| October 30, 2025 | 6,158 | 6,046 | 6,046 | 6,280 | 5,911 | 1.64M |
| October 29, 2025 | 5,998 | 6,158 | 6,158 | 6,158 | 5,967 | 1.48M |
| October 28, 2025 | 5,376 | 5,158 | 5,158 | 5,384 | 5,150 | 835,400 |
| October 27, 2025 | 5,290 | 5,361 | 5,361 | 5,390 | 5,290 | 476,100 |
| October 24, 2025 | 5,273 | 5,287 | 5,287 | 5,310 | 5,216 | 282,100 |
| October 23, 2025 | 5,150 | 5,264 | 5,264 | 5,280 | 5,150 | 257,000 |
| October 22, 2025 | 5,164 | 5,214 | 5,214 | 5,218 | 5,113 | 346,100 |
| October 21, 2025 | 5,117 | 5,132 | 5,132 | 5,193 | 5,059 | 274,100 |
| October 20, 2025 | 5,179 | 5,135 | 5,135 | 5,187 | 5,101 | 392,500 |
| October 17, 2025 | 5,120 | 5,106 | 5,106 | 5,190 | 5,075 | 502,100 |
| October 16, 2025 | 5,166 | 5,175 | 5,175 | 5,188 | 5,119 | 393,800 |
| October 15, 2025 | 5,105 | 5,128 | 5,128 | 5,144 | 5,087 | 347,700 |