5,169.00
+7(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5,163 | 5,162 | 5,162 | 5,201 | 5,106 | 715,600 |
| January 09, 2026 | 5,191 | 5,102 | 5,102 | 5,215 | 5,072 | 736,300 |
| January 08, 2026 | 5,292 | 5,211 | 5,211 | 5,292 | 5,190 | 466,600 |
| January 07, 2026 | 5,214 | 5,205 | 5,205 | 5,244 | 5,165 | 432,500 |
| January 06, 2026 | 5,197 | 5,242 | 5,242 | 5,242 | 5,154 | 634,300 |
| January 05, 2026 | 5,254 | 5,177 | 5,177 | 5,285 | 5,117 | 625,300 |
| December 30, 2025 | 5,282 | 5,257 | 5,257 | 5,300 | 5,226 | 299,900 |
| December 29, 2025 | 5,296 | 5,265 | 5,265 | 5,296 | 5,211 | 293,100 |
| December 26, 2025 | 5,329 | 5,289 | 5,289 | 5,339 | 5,263 | 174,900 |
| December 25, 2025 | 5,300 | 5,274 | 5,274 | 5,300 | 5,233 | 148,700 |
| December 24, 2025 | 5,328 | 5,269 | 5,269 | 5,339 | 5,258 | 193,900 |
| December 23, 2025 | 5,300 | 5,309 | 5,309 | 5,328 | 5,241 | 311,700 |
| December 22, 2025 | 5,376 | 5,241 | 5,241 | 5,387 | 5,235 | 435,400 |
| December 19, 2025 | 5,306 | 5,331 | 5,331 | 5,355 | 5,292 | 892,200 |
| December 18, 2025 | 5,323 | 5,303 | 5,303 | 5,338 | 5,281 | 432,300 |
| December 17, 2025 | 5,323 | 5,338 | 5,338 | 5,360 | 5,265 | 674,200 |
| December 16, 2025 | 5,201 | 5,339 | 5,339 | 5,344 | 5,149 | 915,300 |
| December 15, 2025 | 5,173 | 5,166 | 5,166 | 5,194 | 5,131 | 303,200 |
| December 12, 2025 | 5,138 | 5,140 | 5,140 | 5,158 | 5,081 | 512,000 |
| December 11, 2025 | 5,150 | 5,070 | 5,070 | 5,157 | 5,052 | 420,300 |
| December 10, 2025 | 5,150 | 5,191 | 5,191 | 5,229 | 5,148 | 383,600 |
| December 09, 2025 | 5,200 | 5,139 | 5,139 | 5,200 | 5,109 | 436,000 |
| December 08, 2025 | 5,138 | 5,148 | 5,148 | 5,185 | 5,105 | 431,400 |
| December 05, 2025 | 5,101 | 5,138 | 5,138 | 5,158 | 5,075 | 575,800 |
| December 04, 2025 | 5,090 | 5,101 | 5,101 | 5,123 | 5,070 | 345,400 |
| December 03, 2025 | 5,101 | 5,067 | 5,067 | 5,121 | 5,060 | 392,200 |
| December 02, 2025 | 5,109 | 5,107 | 5,107 | 5,131 | 5,060 | 473,700 |
| December 01, 2025 | 5,179 | 5,108 | 5,108 | 5,179 | 5,100 | 410,100 |
| November 28, 2025 | 5,219 | 5,161 | 5,161 | 5,236 | 5,157 | 474,500 |
| November 27, 2025 | 5,200 | 5,229 | 5,229 | 5,234 | 5,188 | 323,500 |
| November 26, 2025 | 5,183 | 5,214 | 5,214 | 5,224 | 5,148 | 441,100 |
| November 25, 2025 | 5,250 | 5,131 | 5,131 | 5,253 | 5,129 | 610,300 |
| November 21, 2025 | 5,118 | 5,226 | 5,226 | 5,229 | 5,114 | 1.03M |
| November 20, 2025 | 5,100 | 5,152 | 5,152 | 5,159 | 5,100 | 416,800 |
| November 19, 2025 | 5,062 | 5,096 | 5,096 | 5,124 | 5,013 | 668,800 |
| November 18, 2025 | 5,170 | 5,025 | 5,025 | 5,182 | 4,998 | 523,100 |
| November 17, 2025 | 5,120 | 5,204 | 5,204 | 5,204 | 5,066 | 448,200 |
| November 14, 2025 | 5,110 | 5,170 | 5,170 | 5,170 | 5,087 | 542,600 |
| November 13, 2025 | 5,124 | 5,120 | 5,120 | 5,162 | 5,098 | 477,700 |
| November 12, 2025 | 5,020 | 5,064 | 5,064 | 5,088 | 5,005 | 735,700 |
| November 11, 2025 | 4,983 | 5,021 | 5,021 | 5,046 | 4,966 | 503,700 |
| November 10, 2025 | 4,830 | 4,946 | 4,946 | 4,957 | 4,810 | 682,900 |
| November 07, 2025 | 5,041 | 4,800 | 4,800 | 5,064 | 4,800 | 1.18M |
| November 06, 2025 | 5,189 | 5,084 | 5,084 | 5,229 | 5,084 | 768,100 |
| November 05, 2025 | 5,189 | 5,084 | 5,084 | 5,229 | 5,084 | 1.09M |
| November 04, 2025 | 5,028 | 5,206 | 5,206 | 5,211 | 5,017 | 1.59M |
| October 31, 2025 | 5,368 | 5,315 | 5,315 | 5,399 | 5,300 | 998,000 |
| October 30, 2025 | 5,168 | 5,232 | 5,232 | 5,282 | 5,120 | 888,800 |
| October 29, 2025 | 5,117 | 5,113 | 5,113 | 5,172 | 5,015 | 793,800 |
| October 28, 2025 | 5,170 | 5,103 | 5,103 | 5,181 | 5,074 | 769,000 |
| October 27, 2025 | 5,149 | 5,140 | 5,140 | 5,194 | 5,111 | 519,400 |
| October 24, 2025 | 5,075 | 5,105 | 5,105 | 5,150 | 5,025 | 611,700 |
| October 23, 2025 | 5,080 | 5,075 | 5,075 | 5,088 | 5,036 | 530,400 |
| October 22, 2025 | 4,998 | 5,039 | 5,039 | 5,065 | 4,928 | 642,700 |
| October 21, 2025 | 4,891 | 4,928 | 4,928 | 4,959 | 4,867 | 534,000 |
| October 20, 2025 | 4,900 | 4,891 | 4,891 | 4,900 | 4,847 | 492,400 |
| October 17, 2025 | 4,880 | 4,830 | 4,830 | 4,888 | 4,780 | 589,300 |
| October 16, 2025 | 4,938 | 4,875 | 4,875 | 4,956 | 4,841 | 481,300 |
| October 15, 2025 | 4,853 | 4,889 | 4,889 | 4,903 | 4,829 | 533,300 |
| October 14, 2025 | 4,840 | 4,842 | 4,842 | 4,872 | 4,800 | 871,900 |