5,470.00
+290(+5.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5,190 | 5,470 | 5,470 | 5,490 | 5,180 | 70,000 |
| January 14, 2026 | 5,120 | 5,180 | 5,180 | 5,230 | 5,120 | 39,600 |
| January 13, 2026 | 5,150 | 5,140 | 5,140 | 5,150 | 5,000 | 49,000 |
| January 09, 2026 | 4,925 | 5,000 | 5,000 | 5,020 | 4,885 | 42,100 |
| January 08, 2026 | 4,980 | 4,865 | 4,865 | 4,990 | 4,860 | 59,100 |
| January 07, 2026 | 5,050 | 4,985 | 4,985 | 5,080 | 4,970 | 35,900 |
| January 06, 2026 | 5,060 | 5,050 | 5,050 | 5,100 | 5,050 | 15,700 |
| January 05, 2026 | 5,100 | 5,060 | 5,060 | 5,120 | 5,050 | 14,400 |
| December 30, 2025 | 5,170 | 5,100 | 5,100 | 5,170 | 5,100 | 9,600 |
| December 29, 2025 | 5,100 | 5,180 | 5,180 | 5,180 | 5,050 | 43,800 |
| December 26, 2025 | 5,210 | 5,130 | 5,075 | 5,230 | 5,130 | 66,200 |
| December 25, 2025 | 5,140 | 5,190 | 5,190 | 5,190 | 5,120 | 27,800 |
| December 24, 2025 | 5,150 | 5,120 | 5,120 | 5,200 | 5,120 | 27,500 |
| December 23, 2025 | 5,170 | 5,160 | 5,160 | 5,200 | 5,130 | 25,300 |
| December 22, 2025 | 5,340 | 5,160 | 5,160 | 5,340 | 5,150 | 19,800 |
| December 19, 2025 | 5,330 | 5,220 | 5,220 | 5,330 | 5,200 | 21,100 |
| December 18, 2025 | 5,180 | 5,300 | 5,300 | 5,300 | 5,150 | 25,100 |
| December 17, 2025 | 5,180 | 5,210 | 5,210 | 5,240 | 5,120 | 22,500 |
| December 16, 2025 | 5,250 | 5,130 | 5,130 | 5,250 | 5,130 | 41,700 |
| December 15, 2025 | 5,190 | 5,250 | 5,250 | 5,250 | 5,160 | 39,300 |
| December 12, 2025 | 5,180 | 5,200 | 5,200 | 5,200 | 5,120 | 28,000 |
| December 11, 2025 | 5,190 | 5,070 | 5,070 | 5,190 | 5,030 | 36,600 |
| December 10, 2025 | 5,250 | 5,160 | 5,160 | 5,260 | 5,140 | 29,600 |
| December 09, 2025 | 5,360 | 5,290 | 5,290 | 5,380 | 5,210 | 33,400 |
| December 08, 2025 | 5,150 | 5,270 | 5,270 | 5,270 | 5,130 | 29,800 |
| December 05, 2025 | 5,160 | 5,170 | 5,170 | 5,180 | 5,120 | 19,400 |
| December 04, 2025 | 5,150 | 5,180 | 5,180 | 5,190 | 5,120 | 31,400 |
| December 03, 2025 | 5,200 | 5,150 | 5,150 | 5,200 | 5,120 | 24,900 |
| December 02, 2025 | 5,240 | 5,200 | 5,200 | 5,240 | 5,160 | 24,300 |
| December 01, 2025 | 5,350 | 5,140 | 5,140 | 5,350 | 5,130 | 35,600 |
| November 28, 2025 | 5,260 | 5,280 | 5,280 | 5,280 | 5,230 | 21,300 |
| November 27, 2025 | 5,250 | 5,220 | 5,220 | 5,260 | 5,170 | 37,000 |
| November 26, 2025 | 4,955 | 5,160 | 5,160 | 5,160 | 4,955 | 33,900 |
| November 25, 2025 | 5,080 | 4,955 | 4,955 | 5,100 | 4,950 | 29,400 |
| November 21, 2025 | 4,900 | 5,020 | 5,020 | 5,040 | 4,900 | 21,200 |
| November 20, 2025 | 5,000 | 4,925 | 4,925 | 5,040 | 4,910 | 28,300 |
| November 19, 2025 | 4,980 | 4,930 | 4,930 | 5,010 | 4,890 | 42,300 |
| November 18, 2025 | 5,000 | 4,990 | 4,990 | 5,020 | 4,935 | 27,900 |
| November 17, 2025 | 5,100 | 5,040 | 5,040 | 5,110 | 5,000 | 31,800 |
| November 14, 2025 | 5,130 | 5,100 | 5,100 | 5,230 | 5,100 | 28,400 |
| November 13, 2025 | 5,300 | 5,130 | 5,130 | 5,300 | 5,080 | 31,500 |
| November 12, 2025 | 5,070 | 5,130 | 5,130 | 5,200 | 5,020 | 18,900 |
| November 11, 2025 | 5,050 | 5,100 | 5,100 | 5,230 | 5,030 | 45,500 |
| November 10, 2025 | 5,310 | 5,040 | 5,040 | 5,430 | 4,590 | 156,200 |
| November 07, 2025 | 5,270 | 5,250 | 5,250 | 5,290 | 5,230 | 22,300 |
| November 06, 2025 | 5,260 | 5,270 | 5,270 | 5,300 | 5,230 | 13,200 |
| November 05, 2025 | 5,260 | 5,270 | 5,270 | 5,300 | 5,230 | 40,100 |
| November 04, 2025 | 5,260 | 5,270 | 5,270 | 5,300 | 5,110 | 40,100 |
| October 31, 2025 | 5,220 | 5,270 | 5,270 | 5,320 | 5,220 | 20,800 |
| October 30, 2025 | 5,220 | 5,240 | 5,240 | 5,280 | 5,200 | 27,200 |
| October 29, 2025 | 5,380 | 5,280 | 5,280 | 5,420 | 5,280 | 26,400 |
| October 28, 2025 | 5,490 | 5,280 | 5,280 | 5,490 | 5,280 | 33,700 |
| October 27, 2025 | 5,510 | 5,450 | 5,450 | 5,510 | 5,450 | 24,300 |
| October 24, 2025 | 5,510 | 5,460 | 5,460 | 5,510 | 5,410 | 19,500 |
| October 23, 2025 | 5,520 | 5,480 | 5,480 | 5,550 | 5,440 | 18,300 |
| October 22, 2025 | 5,430 | 5,520 | 5,520 | 5,520 | 5,430 | 20,000 |
| October 21, 2025 | 5,490 | 5,430 | 5,430 | 5,490 | 5,360 | 31,000 |
| October 20, 2025 | 5,440 | 5,480 | 5,480 | 5,490 | 5,380 | 29,700 |
| October 17, 2025 | 5,580 | 5,430 | 5,430 | 5,580 | 5,410 | 30,800 |
| October 16, 2025 | 5,450 | 5,580 | 5,580 | 5,600 | 5,400 | 54,600 |