8,314.00
+62(+0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,252 | 8,288 | 8,288 | 8,340 | 8,184 | 126,900 |
| January 13, 2026 | 8,198 | 8,252 | 8,252 | 8,300 | 8,096 | 221,000 |
| January 09, 2026 | 8,008 | 8,064 | 8,064 | 8,085 | 7,920 | 255,200 |
| January 08, 2026 | 7,930 | 8,048 | 8,048 | 8,133 | 7,930 | 138,100 |
| January 07, 2026 | 7,884 | 7,918 | 7,918 | 7,945 | 7,833 | 217,100 |
| January 06, 2026 | 7,866 | 8,034 | 8,034 | 8,034 | 7,852 | 157,400 |
| January 05, 2026 | 7,847 | 7,805 | 7,805 | 7,872 | 7,738 | 165,500 |
| December 30, 2025 | 7,676 | 7,697 | 7,697 | 7,784 | 7,652 | 125,400 |
| December 29, 2025 | 7,751 | 7,743 | 7,743 | 7,800 | 7,621 | 109,500 |
| December 26, 2025 | 7,759 | 7,706 | 7,706 | 7,779 | 7,656 | 121,100 |
| December 25, 2025 | 7,693 | 7,722 | 7,722 | 7,760 | 7,652 | 100,100 |
| December 24, 2025 | 7,699 | 7,693 | 7,693 | 7,766 | 7,677 | 189,300 |
| December 23, 2025 | 7,702 | 7,682 | 7,682 | 7,732 | 7,624 | 216,100 |
| December 22, 2025 | 7,760 | 7,741 | 7,741 | 7,760 | 7,669 | 171,100 |
| December 19, 2025 | 7,584 | 7,693 | 7,693 | 7,712 | 7,529 | 246,800 |
| December 18, 2025 | 7,512 | 7,546 | 7,546 | 7,599 | 7,481 | 127,500 |
| December 17, 2025 | 7,628 | 7,528 | 7,528 | 7,628 | 7,447 | 185,500 |
| December 16, 2025 | 7,656 | 7,670 | 7,670 | 7,719 | 7,573 | 137,600 |
| December 15, 2025 | 7,700 | 7,733 | 7,733 | 7,761 | 7,650 | 158,200 |
| December 12, 2025 | 7,708 | 7,730 | 7,730 | 7,750 | 7,652 | 134,700 |
| December 11, 2025 | 7,688 | 7,596 | 7,596 | 7,713 | 7,596 | 187,400 |
| December 10, 2025 | 7,837 | 7,642 | 7,642 | 7,849 | 7,592 | 222,900 |
| December 09, 2025 | 7,800 | 7,790 | 7,790 | 7,820 | 7,714 | 135,800 |
| December 08, 2025 | 7,726 | 7,706 | 7,706 | 7,803 | 7,686 | 167,800 |
| December 05, 2025 | 7,573 | 7,576 | 7,576 | 7,615 | 7,533 | 151,500 |
| December 04, 2025 | 7,616 | 7,555 | 7,555 | 7,647 | 7,535 | 169,200 |
| December 03, 2025 | 7,666 | 7,604 | 7,604 | 7,666 | 7,533 | 201,100 |
| December 02, 2025 | 7,684 | 7,639 | 7,639 | 7,697 | 7,572 | 142,800 |
| December 01, 2025 | 7,979 | 7,722 | 7,722 | 8,000 | 7,720 | 175,100 |
| November 28, 2025 | 7,922 | 7,921 | 7,921 | 7,964 | 7,782 | 179,300 |
| November 27, 2025 | 8,000 | 7,946 | 7,946 | 8,074 | 7,939 | 203,900 |
| November 26, 2025 | 7,850 | 7,920 | 7,920 | 7,967 | 7,844 | 149,600 |
| November 25, 2025 | 7,845 | 7,794 | 7,794 | 7,895 | 7,756 | 161,600 |
| November 21, 2025 | 7,593 | 7,806 | 7,806 | 7,820 | 7,593 | 270,300 |
| November 20, 2025 | 7,761 | 7,686 | 7,686 | 7,761 | 7,618 | 230,700 |
| November 19, 2025 | 7,360 | 7,461 | 7,461 | 7,516 | 7,301 | 183,400 |
| November 18, 2025 | 7,560 | 7,296 | 7,296 | 7,597 | 7,279 | 222,400 |
| November 17, 2025 | 7,603 | 7,669 | 7,669 | 7,669 | 7,517 | 228,500 |
| November 14, 2025 | 7,474 | 7,509 | 7,509 | 7,564 | 7,430 | 213,100 |
| November 13, 2025 | 7,427 | 7,523 | 7,523 | 7,590 | 7,424 | 237,500 |
| November 12, 2025 | 7,370 | 7,417 | 7,417 | 7,460 | 7,333 | 245,800 |
| November 11, 2025 | 7,358 | 7,372 | 7,372 | 7,432 | 7,312 | 324,000 |
| November 10, 2025 | 7,390 | 7,397 | 7,397 | 7,467 | 7,343 | 398,500 |
| November 07, 2025 | 7,512 | 7,464 | 7,464 | 7,523 | 7,437 | 313,700 |
| November 06, 2025 | 7,610 | 7,636 | 7,636 | 7,700 | 7,533 | 279,900 |
| November 05, 2025 | 7,610 | 7,636 | 7,636 | 7,700 | 7,533 | 381,800 |
| November 04, 2025 | 7,607 | 7,562 | 7,562 | 7,744 | 7,340 | 544,000 |
| October 31, 2025 | 8,157 | 8,158 | 8,158 | 8,369 | 7,799 | 627,500 |
| October 30, 2025 | 8,157 | 8,158 | 8,158 | 8,369 | 7,799 | 627,500 |
| October 29, 2025 | 7,830 | 7,919 | 7,919 | 8,023 | 7,787 | 489,600 |
| October 28, 2025 | 7,662 | 7,429 | 7,429 | 7,708 | 7,406 | 213,700 |
| October 27, 2025 | 7,666 | 7,703 | 7,703 | 7,733 | 7,593 | 194,600 |
| October 24, 2025 | 7,555 | 7,588 | 7,588 | 7,620 | 7,502 | 130,600 |
| October 23, 2025 | 7,512 | 7,577 | 7,577 | 7,623 | 7,450 | 179,000 |
| October 22, 2025 | 7,405 | 7,556 | 7,556 | 7,583 | 7,375 | 277,600 |
| October 21, 2025 | 7,262 | 7,210 | 7,210 | 7,295 | 7,199 | 103,800 |
| October 20, 2025 | 7,303 | 7,249 | 7,249 | 7,303 | 7,219 | 114,000 |
| October 17, 2025 | 7,222 | 7,223 | 7,223 | 7,262 | 7,173 | 146,500 |
| October 16, 2025 | 7,277 | 7,230 | 7,230 | 7,319 | 7,210 | 129,500 |
| October 15, 2025 | 7,097 | 7,230 | 7,230 | 7,236 | 7,072 | 187,700 |