5,390.00
+50(+0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5,380 | 5,390 | 5,390 | 5,420 | 5,320 | 54,900 |
| January 14, 2026 | 5,350 | 5,340 | 5,340 | 5,400 | 5,340 | 44,000 |
| January 13, 2026 | 5,400 | 5,370 | 5,370 | 5,410 | 5,350 | 42,400 |
| January 09, 2026 | 5,340 | 5,360 | 5,360 | 5,400 | 5,340 | 40,100 |
| January 08, 2026 | 5,350 | 5,350 | 5,350 | 5,370 | 5,300 | 35,700 |
| January 07, 2026 | 5,330 | 5,380 | 5,380 | 5,420 | 5,310 | 53,700 |
| January 06, 2026 | 5,360 | 5,350 | 5,350 | 5,360 | 5,270 | 68,400 |
| January 05, 2026 | 5,360 | 5,360 | 5,360 | 5,500 | 5,360 | 87,300 |
| December 30, 2025 | 5,370 | 5,290 | 5,290 | 5,380 | 5,290 | 81,600 |
| December 29, 2025 | 5,360 | 5,350 | 5,350 | 5,410 | 5,290 | 57,000 |
| December 26, 2025 | 5,300 | 5,360 | 5,360 | 5,380 | 5,300 | 42,400 |
| December 25, 2025 | 5,200 | 5,320 | 5,320 | 5,370 | 5,190 | 63,400 |
| December 24, 2025 | 5,260 | 5,210 | 5,210 | 5,270 | 5,210 | 36,300 |
| December 23, 2025 | 5,210 | 5,250 | 5,250 | 5,260 | 5,210 | 33,700 |
| December 22, 2025 | 5,290 | 5,220 | 5,220 | 5,300 | 5,200 | 39,400 |
| December 19, 2025 | 5,250 | 5,270 | 5,270 | 5,320 | 5,250 | 30,900 |
| December 18, 2025 | 5,260 | 5,260 | 5,260 | 5,300 | 5,240 | 41,100 |
| December 17, 2025 | 5,210 | 5,220 | 5,220 | 5,270 | 5,190 | 33,600 |
| December 16, 2025 | 5,200 | 5,250 | 5,250 | 5,280 | 5,200 | 59,600 |
| December 15, 2025 | 5,180 | 5,220 | 5,220 | 5,250 | 5,180 | 30,200 |
| December 12, 2025 | 5,210 | 5,210 | 5,210 | 5,260 | 5,200 | 46,500 |
| December 11, 2025 | 5,260 | 5,190 | 5,190 | 5,290 | 5,190 | 44,800 |
| December 10, 2025 | 5,260 | 5,260 | 5,260 | 5,280 | 5,220 | 31,600 |
| December 09, 2025 | 5,330 | 5,270 | 5,270 | 5,340 | 5,260 | 39,800 |
| December 08, 2025 | 5,280 | 5,330 | 5,330 | 5,350 | 5,250 | 39,700 |
| December 05, 2025 | 5,280 | 5,210 | 5,210 | 5,290 | 5,210 | 30,700 |
| December 04, 2025 | 5,290 | 5,310 | 5,310 | 5,340 | 5,280 | 31,600 |
| December 03, 2025 | 5,360 | 5,300 | 5,300 | 5,360 | 5,300 | 51,700 |
| December 02, 2025 | 5,440 | 5,390 | 5,390 | 5,440 | 5,360 | 52,800 |
| December 01, 2025 | 5,500 | 5,450 | 5,450 | 5,530 | 5,430 | 61,100 |
| November 28, 2025 | 5,440 | 5,510 | 5,510 | 5,540 | 5,430 | 71,100 |
| November 27, 2025 | 5,400 | 5,430 | 5,430 | 5,450 | 5,400 | 51,500 |
| November 26, 2025 | 5,320 | 5,390 | 5,390 | 5,400 | 5,290 | 66,200 |
| November 25, 2025 | 5,270 | 5,280 | 5,280 | 5,300 | 5,220 | 60,500 |
| November 21, 2025 | 5,140 | 5,270 | 5,270 | 5,300 | 5,120 | 77,200 |
| November 20, 2025 | 5,170 | 5,130 | 5,130 | 5,180 | 5,110 | 50,200 |
| November 19, 2025 | 5,200 | 5,160 | 5,160 | 5,210 | 5,150 | 63,300 |
| November 18, 2025 | 5,260 | 5,200 | 5,200 | 5,260 | 5,150 | 104,000 |
| November 17, 2025 | 5,410 | 5,320 | 5,320 | 5,430 | 5,310 | 67,700 |
| November 14, 2025 | 5,380 | 5,370 | 5,370 | 5,410 | 5,330 | 37,600 |
| November 13, 2025 | 5,400 | 5,380 | 5,380 | 5,420 | 5,350 | 46,900 |
| November 12, 2025 | 5,350 | 5,390 | 5,390 | 5,410 | 5,260 | 56,700 |
| November 11, 2025 | 5,280 | 5,320 | 5,320 | 5,350 | 5,240 | 69,800 |
| November 10, 2025 | 5,270 | 5,290 | 5,290 | 5,320 | 5,100 | 157,400 |
| November 07, 2025 | 5,400 | 5,270 | 5,270 | 5,630 | 5,230 | 290,800 |
| November 06, 2025 | 5,330 | 5,380 | 5,380 | 5,420 | 5,320 | 66,700 |
| November 05, 2025 | 5,400 | 5,350 | 5,350 | 5,460 | 5,320 | 76,000 |
| November 04, 2025 | 5,340 | 5,390 | 5,390 | 5,410 | 5,280 | 76,000 |
| October 31, 2025 | 5,440 | 5,410 | 5,410 | 5,450 | 5,380 | 87,400 |
| October 30, 2025 | 5,380 | 5,420 | 5,420 | 5,470 | 5,360 | 241,900 |
| October 29, 2025 | 5,480 | 5,380 | 5,380 | 5,580 | 5,360 | 85,400 |
| October 28, 2025 | 5,540 | 5,530 | 5,530 | 5,570 | 5,450 | 97,200 |
| October 27, 2025 | 5,540 | 5,590 | 5,590 | 5,610 | 5,520 | 68,600 |
| October 24, 2025 | 5,570 | 5,500 | 5,500 | 5,570 | 5,430 | 58,300 |
| October 23, 2025 | 5,600 | 5,550 | 5,550 | 5,600 | 5,510 | 59,600 |
| October 22, 2025 | 5,580 | 5,610 | 5,610 | 5,630 | 5,550 | 217,800 |
| October 21, 2025 | 5,570 | 5,560 | 5,560 | 5,590 | 5,530 | 157,900 |
| October 20, 2025 | 5,670 | 5,590 | 5,590 | 5,690 | 5,580 | 34,600 |
| October 17, 2025 | 5,620 | 5,600 | 5,600 | 5,630 | 5,540 | 64,600 |
| October 16, 2025 | 5,650 | 5,570 | 5,570 | 5,700 | 5,560 | 49,400 |