5,823.00
+30(+0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,804 | 5,825 | 5,825 | 5,844 | 5,794 | 4.68M |
| January 13, 2026 | 5,800 | 5,793 | 5,793 | 5,817 | 5,761 | 5.42M |
| January 09, 2026 | 5,693 | 5,777 | 5,777 | 5,777 | 5,685 | 4.2M |
| January 08, 2026 | 5,700 | 5,730 | 5,730 | 5,749 | 5,656 | 5.82M |
| January 07, 2026 | 5,602 | 5,606 | 5,606 | 5,638 | 5,575 | 4.34M |
| January 06, 2026 | 5,635 | 5,647 | 5,647 | 5,664 | 5,569 | 5.41M |
| January 05, 2026 | 5,639 | 5,636 | 5,636 | 5,666 | 5,596 | 5.95M |
| December 30, 2025 | 5,680 | 5,640 | 5,640 | 5,698 | 5,640 | 3.36M |
| December 29, 2025 | 5,619 | 5,667 | 5,667 | 5,729 | 5,613 | 7.36M |
| December 26, 2025 | 5,764 | 5,759 | 5,759 | 5,793 | 5,754 | 5.22M |
| December 25, 2025 | 5,795 | 5,768 | 5,768 | 5,796 | 5,747 | 3.41M |
| December 24, 2025 | 5,795 | 5,775 | 5,775 | 5,808 | 5,764 | 4.03M |
| December 23, 2025 | 5,751 | 5,765 | 5,765 | 5,781 | 5,740 | 2.94M |
| December 22, 2025 | 5,802 | 5,749 | 5,749 | 5,820 | 5,742 | 4.68M |
| December 19, 2025 | 5,776 | 5,774 | 5,774 | 5,840 | 5,774 | 4.57M |
| December 18, 2025 | 5,790 | 5,772 | 5,772 | 5,804 | 5,757 | 2.61M |
| December 17, 2025 | 5,819 | 5,810 | 5,810 | 5,829 | 5,783 | 2.25M |
| December 16, 2025 | 5,843 | 5,819 | 5,819 | 5,851 | 5,817 | 2.56M |
| December 15, 2025 | 5,800 | 5,841 | 5,841 | 5,850 | 5,796 | 4.12M |
| December 12, 2025 | 5,775 | 5,770 | 5,770 | 5,783 | 5,746 | 3.01M |
| December 11, 2025 | 5,820 | 5,728 | 5,728 | 5,829 | 5,728 | 3.66M |
| December 10, 2025 | 5,815 | 5,818 | 5,818 | 5,819 | 5,778 | 2.43M |
| December 09, 2025 | 5,765 | 5,790 | 5,790 | 5,805 | 5,745 | 2.62M |
| December 08, 2025 | 5,775 | 5,754 | 5,754 | 5,777 | 5,724 | 2.56M |
| December 05, 2025 | 5,775 | 5,741 | 5,741 | 5,779 | 5,707 | 3.47M |
| December 04, 2025 | 5,753 | 5,769 | 5,769 | 5,790 | 5,731 | 4.38M |
| December 03, 2025 | 5,850 | 5,814 | 5,814 | 5,870 | 5,810 | 4.61M |
| December 02, 2025 | 5,896 | 5,916 | 5,916 | 5,962 | 5,855 | 3.89M |
| December 01, 2025 | 5,934 | 5,865 | 5,865 | 5,935 | 5,834 | 4.29M |
| November 28, 2025 | 5,891 | 5,867 | 5,867 | 5,947 | 5,867 | 4.08M |
| November 27, 2025 | 5,859 | 5,883 | 5,883 | 5,924 | 5,838 | 4.05M |
| November 26, 2025 | 5,820 | 5,847 | 5,847 | 5,898 | 5,803 | 6.54M |
| November 25, 2025 | 5,745 | 5,700 | 5,700 | 5,751 | 5,656 | 5.29M |
| November 21, 2025 | 5,780 | 5,770 | 5,770 | 5,830 | 5,770 | 5.22M |
| November 20, 2025 | 5,693 | 5,774 | 5,774 | 5,794 | 5,681 | 4.18M |
| November 19, 2025 | 5,654 | 5,687 | 5,687 | 5,705 | 5,613 | 3.58M |
| November 18, 2025 | 5,700 | 5,670 | 5,670 | 5,748 | 5,670 | 4.68M |
| November 17, 2025 | 5,705 | 5,701 | 5,701 | 5,730 | 5,677 | 4.34M |
| November 14, 2025 | 5,672 | 5,685 | 5,685 | 5,691 | 5,633 | 2.98M |
| November 13, 2025 | 5,711 | 5,671 | 5,671 | 5,735 | 5,651 | 3.2M |
| November 12, 2025 | 5,608 | 5,654 | 5,654 | 5,704 | 5,600 | 4.44M |
| November 11, 2025 | 5,550 | 5,572 | 5,572 | 5,572 | 5,501 | 3.21M |
| November 10, 2025 | 5,590 | 5,541 | 5,541 | 5,628 | 5,530 | 4.28M |
| November 07, 2025 | 5,482 | 5,548 | 5,548 | 5,577 | 5,481 | 6.67M |
| November 06, 2025 | 5,393 | 5,470 | 5,470 | 5,487 | 5,387 | 6.28M |
| November 05, 2025 | 5,323 | 5,392 | 5,392 | 5,392 | 5,260 | 4.9M |
| November 04, 2025 | 5,350 | 5,283 | 5,283 | 5,353 | 5,283 | 5.22M |
| October 31, 2025 | 5,357 | 5,365 | 5,365 | 5,463 | 5,300 | 12.05M |
| October 30, 2025 | 4,921 | 4,925 | 4,925 | 4,929 | 4,886 | 4.19M |
| October 29, 2025 | 4,972 | 4,908 | 4,908 | 4,980 | 4,893 | 4.18M |
| October 28, 2025 | 5,014 | 4,981 | 4,981 | 5,034 | 4,973 | 3.36M |
| October 27, 2025 | 5,003 | 5,010 | 5,010 | 5,010 | 4,981 | 2.83M |
| October 24, 2025 | 4,989 | 4,971 | 4,971 | 5,002 | 4,971 | 2.75M |
| October 23, 2025 | 5,000 | 5,005 | 5,005 | 5,019 | 4,979 | 3.31M |
| October 22, 2025 | 4,974 | 4,971 | 4,971 | 5,008 | 4,957 | 3.97M |
| October 21, 2025 | 5,000 | 4,982 | 4,982 | 5,013 | 4,974 | 2.86M |
| October 20, 2025 | 5,022 | 5,020 | 5,020 | 5,042 | 5,004 | 2.77M |
| October 17, 2025 | 4,960 | 5,007 | 5,007 | 5,007 | 4,953 | 2.95M |
| October 16, 2025 | 4,950 | 4,953 | 4,953 | 5,008 | 4,940 | 4.66M |
| October 15, 2025 | 4,925 | 4,928 | 4,928 | 4,944 | 4,903 | 2.61M |