6,220.00
-30(-0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 6,330 | 6,250 | 6,250 | 6,330 | 6,180 | 220,600 |
| January 09, 2026 | 6,030 | 6,030 | 6,030 | 6,040 | 5,850 | 272,700 |
| January 08, 2026 | 5,970 | 6,040 | 6,040 | 6,120 | 5,970 | 143,700 |
| January 07, 2026 | 6,000 | 5,970 | 5,970 | 6,060 | 5,930 | 192,500 |
| January 06, 2026 | 6,030 | 6,100 | 6,100 | 6,140 | 5,990 | 182,000 |
| January 05, 2026 | 5,900 | 5,930 | 5,930 | 5,990 | 5,830 | 140,600 |
| December 30, 2025 | 5,790 | 5,740 | 5,740 | 5,880 | 5,740 | 132,000 |
| December 29, 2025 | 5,820 | 5,870 | 5,870 | 5,890 | 5,790 | 140,300 |
| December 26, 2025 | 5,890 | 5,820 | 5,820 | 5,930 | 5,790 | 114,400 |
| December 25, 2025 | 5,820 | 5,900 | 5,900 | 5,900 | 5,810 | 175,100 |
| December 24, 2025 | 5,760 | 5,780 | 5,780 | 5,850 | 5,760 | 131,000 |
| December 23, 2025 | 5,700 | 5,760 | 5,760 | 5,780 | 5,680 | 126,400 |
| December 22, 2025 | 5,880 | 5,770 | 5,770 | 5,930 | 5,760 | 209,700 |
| December 19, 2025 | 5,620 | 5,850 | 5,850 | 5,880 | 5,620 | 357,300 |
| December 18, 2025 | 5,630 | 5,620 | 5,620 | 5,680 | 5,520 | 219,000 |
| December 17, 2025 | 5,750 | 5,630 | 5,630 | 5,800 | 5,570 | 271,900 |
| December 16, 2025 | 5,650 | 5,710 | 5,710 | 5,760 | 5,610 | 244,900 |
| December 15, 2025 | 5,500 | 5,610 | 5,610 | 5,620 | 5,450 | 112,200 |
| December 12, 2025 | 5,500 | 5,600 | 5,600 | 5,600 | 5,460 | 231,900 |
| December 11, 2025 | 5,450 | 5,360 | 5,360 | 5,480 | 5,330 | 146,900 |
| December 10, 2025 | 5,500 | 5,450 | 5,450 | 5,520 | 5,410 | 150,600 |
| December 09, 2025 | 5,470 | 5,470 | 5,470 | 5,500 | 5,420 | 118,700 |
| December 08, 2025 | 5,400 | 5,470 | 5,470 | 5,470 | 5,370 | 124,900 |
| December 05, 2025 | 5,310 | 5,350 | 5,350 | 5,430 | 5,310 | 169,400 |
| December 04, 2025 | 5,220 | 5,300 | 5,300 | 5,340 | 5,220 | 196,500 |
| December 03, 2025 | 5,320 | 5,160 | 5,160 | 5,360 | 5,090 | 338,300 |
| December 02, 2025 | 5,300 | 5,340 | 5,340 | 5,390 | 5,260 | 196,400 |
| December 01, 2025 | 5,500 | 5,290 | 5,290 | 5,530 | 5,290 | 236,600 |
| November 28, 2025 | 5,470 | 5,560 | 5,560 | 5,580 | 5,460 | 140,600 |
| November 27, 2025 | 5,500 | 5,470 | 5,470 | 5,530 | 5,460 | 156,700 |
| November 26, 2025 | 5,430 | 5,440 | 5,440 | 5,490 | 5,400 | 165,400 |
| November 25, 2025 | 5,590 | 5,400 | 5,400 | 5,590 | 5,380 | 182,900 |
| November 21, 2025 | 5,340 | 5,500 | 5,500 | 5,500 | 5,340 | 230,400 |
| November 20, 2025 | 5,380 | 5,440 | 5,440 | 5,470 | 5,360 | 204,400 |
| November 19, 2025 | 5,320 | 5,280 | 5,280 | 5,330 | 5,120 | 295,000 |
| November 18, 2025 | 5,430 | 5,320 | 5,320 | 5,490 | 5,270 | 170,400 |
| November 17, 2025 | 5,340 | 5,500 | 5,500 | 5,500 | 5,270 | 265,100 |
| November 14, 2025 | 5,390 | 5,320 | 5,320 | 5,630 | 5,230 | 466,200 |
| November 13, 2025 | 5,550 | 5,570 | 5,570 | 5,680 | 5,540 | 244,400 |
| November 12, 2025 | 5,420 | 5,520 | 5,520 | 5,530 | 5,400 | 199,700 |
| November 11, 2025 | 5,550 | 5,500 | 5,500 | 5,630 | 5,500 | 237,200 |
| November 10, 2025 | 5,550 | 5,540 | 5,540 | 5,620 | 5,530 | 254,300 |
| November 07, 2025 | 5,370 | 5,470 | 5,470 | 5,500 | 5,370 | 209,200 |
| November 06, 2025 | 5,410 | 5,460 | 5,460 | 5,510 | 5,380 | 199,100 |
| November 05, 2025 | 5,380 | 5,390 | 5,390 | 5,420 | 5,070 | 305,800 |
| November 04, 2025 | 5,330 | 5,370 | 5,370 | 5,510 | 5,330 | 288,000 |
| October 31, 2025 | 5,400 | 5,310 | 5,310 | 5,420 | 5,310 | 294,700 |
| October 30, 2025 | 5,320 | 5,330 | 5,330 | 5,380 | 5,280 | 382,500 |
| October 29, 2025 | 5,220 | 5,240 | 5,240 | 5,400 | 5,180 | 486,600 |
| October 28, 2025 | 5,310 | 5,020 | 5,020 | 5,360 | 5,010 | 340,000 |
| October 27, 2025 | 5,210 | 5,350 | 5,350 | 5,370 | 5,200 | 235,600 |
| October 24, 2025 | 5,180 | 5,160 | 5,160 | 5,200 | 5,130 | 196,500 |
| October 23, 2025 | 5,000 | 5,150 | 5,150 | 5,170 | 5,000 | 148,500 |
| October 22, 2025 | 4,965 | 5,070 | 5,070 | 5,100 | 4,965 | 133,300 |
| October 21, 2025 | 5,060 | 4,965 | 4,965 | 5,070 | 4,960 | 153,600 |
| October 20, 2025 | 4,995 | 5,040 | 5,040 | 5,040 | 4,955 | 125,700 |
| October 17, 2025 | 4,955 | 4,925 | 4,925 | 4,980 | 4,885 | 145,300 |
| October 16, 2025 | 5,060 | 4,980 | 4,980 | 5,110 | 4,980 | 189,100 |
| October 15, 2025 | 4,870 | 5,060 | 5,060 | 5,070 | 4,865 | 300,000 |
| October 14, 2025 | 4,805 | 4,810 | 4,810 | 4,890 | 4,770 | 276,100 |