6,816.00
+16(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,795 | 6,816 | 6,816 | 6,882 | 6,760 | 2.3M |
| January 13, 2026 | 7,010 | 6,800 | 6,800 | 7,023 | 6,751 | 2.56M |
| January 09, 2026 | 6,800 | 6,810 | 6,810 | 6,860 | 6,713 | 1.14M |
| January 08, 2026 | 6,976 | 6,821 | 6,821 | 6,993 | 6,812 | 1.9M |
| January 07, 2026 | 6,991 | 7,118 | 7,118 | 7,310 | 6,950 | 2.88M |
| January 06, 2026 | 6,728 | 6,908 | 6,908 | 6,908 | 6,688 | 1.45M |
| January 05, 2026 | 6,726 | 6,731 | 6,731 | 6,830 | 6,635 | 1.23M |
| December 30, 2025 | 6,560 | 6,526 | 6,526 | 6,609 | 6,511 | 821,300 |
| December 29, 2025 | 6,643 | 6,650 | 6,650 | 6,842 | 6,600 | 1.86M |
| December 26, 2025 | 6,568 | 6,617 | 6,617 | 6,637 | 6,537 | 815,200 |
| December 25, 2025 | 6,668 | 6,567 | 6,567 | 6,668 | 6,515 | 970,800 |
| December 24, 2025 | 6,477 | 6,639 | 6,639 | 6,668 | 6,422 | 1.75M |
| December 23, 2025 | 6,554 | 6,477 | 6,477 | 6,560 | 6,389 | 1.52M |
| December 22, 2025 | 6,213 | 6,504 | 6,504 | 6,543 | 6,193 | 3.57M |
| December 19, 2025 | 5,950 | 6,007 | 6,007 | 6,017 | 5,884 | 1.51M |
| December 18, 2025 | 5,900 | 5,788 | 5,788 | 5,964 | 5,780 | 1.24M |
| December 17, 2025 | 6,024 | 6,021 | 6,021 | 6,069 | 5,957 | 906,800 |
| December 16, 2025 | 6,250 | 6,025 | 6,025 | 6,265 | 5,981 | 1.67M |
| December 15, 2025 | 6,250 | 6,337 | 6,337 | 6,370 | 6,180 | 1.07M |
| December 12, 2025 | 6,442 | 6,386 | 6,386 | 6,442 | 6,244 | 1.6M |
| December 11, 2025 | 6,450 | 6,342 | 6,342 | 6,507 | 6,290 | 1.05M |
| December 10, 2025 | 6,262 | 6,406 | 6,406 | 6,510 | 6,257 | 1.73M |
| December 09, 2025 | 6,100 | 6,256 | 6,256 | 6,284 | 6,080 | 1.57M |
| December 08, 2025 | 6,172 | 6,152 | 6,152 | 6,173 | 6,018 | 1.51M |
| December 05, 2025 | 6,145 | 6,214 | 6,214 | 6,331 | 6,130 | 1.94M |
| December 04, 2025 | 6,269 | 6,145 | 6,145 | 6,313 | 6,145 | 1.7M |
| December 03, 2025 | 6,360 | 6,228 | 6,228 | 6,404 | 6,187 | 1.83M |
| December 02, 2025 | 6,400 | 6,302 | 6,302 | 6,415 | 6,249 | 1.68M |
| December 01, 2025 | 6,569 | 6,371 | 6,371 | 6,589 | 6,305 | 2.16M |
| November 28, 2025 | 6,345 | 6,526 | 6,526 | 6,577 | 6,212 | 2.64M |
| November 27, 2025 | 6,000 | 6,322 | 6,322 | 6,410 | 5,987 | 4.48M |
| November 26, 2025 | 5,686 | 5,808 | 5,808 | 5,870 | 5,645 | 1.45M |
| November 25, 2025 | 5,809 | 5,586 | 5,586 | 5,845 | 5,531 | 1.66M |
| November 21, 2025 | 5,746 | 5,640 | 5,640 | 5,883 | 5,583 | 2.07M |
| November 20, 2025 | 6,218 | 6,129 | 6,129 | 6,249 | 6,014 | 2.46M |
| November 19, 2025 | 5,720 | 5,746 | 5,746 | 5,847 | 5,572 | 1.21M |
| November 18, 2025 | 5,953 | 5,736 | 5,736 | 6,020 | 5,736 | 2.13M |
| November 17, 2025 | 6,020 | 6,131 | 6,131 | 6,242 | 5,943 | 2.39M |
| November 14, 2025 | 5,821 | 6,040 | 6,040 | 6,248 | 5,780 | 4.12M |
| November 13, 2025 | 5,950 | 5,921 | 5,921 | 6,020 | 5,838 | 2.03M |
| November 12, 2025 | 5,676 | 5,887 | 5,887 | 5,908 | 5,637 | 1.19M |
| November 11, 2025 | 5,827 | 5,705 | 5,705 | 5,830 | 5,677 | 1.02M |
| November 10, 2025 | 5,768 | 5,767 | 5,767 | 5,801 | 5,696 | 1.35M |
| November 07, 2025 | 5,711 | 5,722 | 5,722 | 5,763 | 5,641 | 1.46M |
| November 06, 2025 | 5,810 | 5,784 | 5,784 | 5,873 | 5,724 | 1.22M |
| November 05, 2025 | 5,730 | 5,654 | 5,654 | 5,779 | 5,413 | 2.34M |
| November 04, 2025 | 6,055 | 5,877 | 5,877 | 6,172 | 5,865 | 1.9M |
| October 31, 2025 | 5,900 | 6,039 | 6,039 | 6,054 | 5,832 | 1.63M |
| October 30, 2025 | 5,870 | 5,938 | 5,938 | 5,938 | 5,782 | 1.53M |
| October 29, 2025 | 5,929 | 5,872 | 5,872 | 5,950 | 5,862 | 1.02M |
| October 28, 2025 | 5,960 | 5,885 | 5,885 | 5,983 | 5,881 | 886,000 |
| October 27, 2025 | 6,054 | 6,031 | 6,031 | 6,055 | 5,925 | 1.4M |
| October 24, 2025 | 5,810 | 5,954 | 5,954 | 5,954 | 5,800 | 1.85M |
| October 23, 2025 | 5,669 | 5,682 | 5,682 | 5,735 | 5,644 | 1.64M |
| October 22, 2025 | 5,870 | 5,842 | 5,842 | 5,885 | 5,771 | 1.62M |
| October 21, 2025 | 6,025 | 5,910 | 5,910 | 6,120 | 5,881 | 1.46M |
| October 20, 2025 | 5,866 | 5,935 | 5,935 | 5,975 | 5,802 | 1.42M |
| October 17, 2025 | 5,874 | 5,794 | 5,794 | 5,894 | 5,794 | 1M |
| October 16, 2025 | 5,970 | 5,882 | 5,882 | 5,994 | 5,842 | 1.24M |
| October 15, 2025 | 5,783 | 5,932 | 5,932 | 5,934 | 5,754 | 1.11M |