7,436.00
+166(+2.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,300 | 7,436 | 7,436 | 7,534 | 7,262 | 4.44M |
| January 13, 2026 | 7,150 | 7,270 | 7,270 | 7,295 | 7,039 | 5.22M |
| January 09, 2026 | 6,818 | 6,714 | 6,714 | 6,861 | 6,592 | 4.14M |
| January 08, 2026 | 7,200 | 6,851 | 6,851 | 7,294 | 6,851 | 3.84M |
| January 07, 2026 | 6,948 | 7,222 | 7,222 | 7,379 | 6,937 | 5.5M |
| January 06, 2026 | 7,185 | 7,012 | 7,012 | 7,210 | 6,937 | 4.47M |
| January 05, 2026 | 6,920 | 7,158 | 7,158 | 7,210 | 6,913 | 5.67M |
| December 30, 2025 | 6,512 | 6,731 | 6,731 | 6,820 | 6,465 | 2.84M |
| December 29, 2025 | 6,595 | 6,626 | 6,626 | 6,850 | 6,539 | 2.76M |
| December 26, 2025 | 6,520 | 6,620 | 6,620 | 6,692.5 | 6,497.5 | 2.18M |
| December 25, 2025 | 6,607.5 | 6,467.5 | 6,467.5 | 6,665 | 6,435 | 1.97M |
| December 24, 2025 | 6,332.5 | 6,635 | 6,635 | 6,635 | 6,272.5 | 4M |
| December 23, 2025 | 6,050 | 6,287.5 | 6,287.5 | 6,287.5 | 6,040 | 3.02M |
| December 22, 2025 | 6,125 | 6,125 | 6,125 | 6,180 | 6,027.5 | 3.93M |
| December 19, 2025 | 5,727.5 | 5,825 | 5,825 | 5,825 | 5,675 | 4.66M |
| December 18, 2025 | 5,530 | 5,577.5 | 5,577.5 | 5,747.5 | 5,515 | 3.26M |
| December 17, 2025 | 5,687.5 | 5,830 | 5,830 | 5,870 | 5,687.5 | 3.47M |
| December 16, 2025 | 5,857.5 | 5,687.5 | 5,687.5 | 5,880 | 5,632.5 | 3.9M |
| December 15, 2025 | 6,005 | 5,945 | 5,945 | 6,217.5 | 5,842.5 | 5.12M |
| December 12, 2025 | 6,425 | 6,377.5 | 6,377.5 | 6,452.5 | 6,302.5 | 3.02M |
| December 11, 2025 | 6,300 | 6,340 | 6,340 | 6,407.5 | 6,205 | 3.46M |
| December 10, 2025 | 6,387.5 | 6,305 | 6,305 | 6,530 | 6,267.5 | 3.63M |
| December 09, 2025 | 6,370 | 6,465 | 6,465 | 6,665 | 6,295 | 4.99M |
| December 08, 2025 | 6,492.5 | 6,370 | 6,370 | 6,605 | 6,230 | 4.69M |
| December 05, 2025 | 5,975 | 6,352.5 | 6,352.5 | 6,455 | 5,875 | 7.31M |
| December 04, 2025 | 5,877.5 | 5,945 | 5,945 | 5,945 | 5,712.5 | 3.66M |
| December 03, 2025 | 5,825 | 5,902.5 | 5,902.5 | 5,912.5 | 5,760 | 3.75M |
| December 02, 2025 | 5,720 | 5,585 | 5,585 | 5,775 | 5,580 | 2.31M |
| December 01, 2025 | 5,955 | 5,660 | 5,660 | 6,070 | 5,652.5 | 4.16M |
| November 28, 2025 | 5,725 | 5,940 | 5,940 | 5,965 | 5,637.5 | 3.72M |
| November 27, 2025 | 5,557.5 | 5,725 | 5,725 | 5,807.5 | 5,515 | 4.2M |
| November 26, 2025 | 5,515 | 5,452.5 | 5,452.5 | 5,567.5 | 5,250 | 7.35M |
| November 25, 2025 | 5,845 | 5,665 | 5,665 | 5,915 | 5,580 | 4.79M |
| November 21, 2025 | 5,642.5 | 5,665 | 5,665 | 5,800 | 5,585 | 6.01M |
| November 20, 2025 | 6,420 | 6,267.5 | 6,267.5 | 6,527.5 | 6,220 | 7.37M |
| November 19, 2025 | 6,027.5 | 5,820 | 5,820 | 6,087.5 | 5,820 | 5.1M |
| November 18, 2025 | 6,555 | 6,070 | 6,070 | 6,565 | 6,070 | 4.91M |
| November 17, 2025 | 6,377.5 | 6,632.5 | 6,632.5 | 6,705 | 6,307.5 | 4.82M |
| November 14, 2025 | 6,605 | 6,232.5 | 6,232.5 | 6,615 | 6,232.5 | 5.44M |
| November 13, 2025 | 6,805 | 6,810 | 6,810 | 6,925 | 6,735 | 3.58M |
| November 12, 2025 | 6,570 | 6,852.5 | 6,852.5 | 6,887.5 | 6,500 | 4.58M |
| November 11, 2025 | 6,667.5 | 6,687.5 | 6,687.5 | 6,820 | 6,600 | 5.88M |
| November 10, 2025 | 6,415 | 6,517.5 | 6,517.5 | 6,525 | 6,290 | 5.34M |
| November 07, 2025 | 6,540 | 6,410 | 6,410 | 6,620 | 6,257.5 | 8.57M |
| November 06, 2025 | 6,890 | 6,927.5 | 6,927.5 | 6,990 | 6,700 | 5.21M |
| November 05, 2025 | 6,617.5 | 6,750 | 6,750 | 6,832.5 | 6,442.5 | 10.12M |
| November 04, 2025 | 7,390 | 7,177.5 | 7,177.5 | 7,722.5 | 6,992.5 | 53.35M |
| October 31, 2025 | 7,155 | 7,307.5 | 7,307.5 | 7,592.5 | 6,797.5 | 22.2M |
| October 30, 2025 | 6,575 | 6,797.5 | 6,797.5 | 6,815 | 6,515 | 12.09M |
| October 29, 2025 | 6,350 | 6,787.5 | 6,787.5 | 6,837.5 | 6,277.5 | 15.99M |
| October 28, 2025 | 6,477.5 | 6,317.5 | 6,317.5 | 6,572.5 | 6,125 | 20.84M |
| October 27, 2025 | 5,350 | 5,427.5 | 5,427.5 | 5,495 | 5,280 | 4.24M |
| October 24, 2025 | 5,207.5 | 5,255 | 5,255 | 5,285 | 5,027.5 | 5.2M |
| October 23, 2025 | 4,825.5 | 4,832.5 | 4,832.5 | 4,942.5 | 4,807.5 | 3.81M |
| October 22, 2025 | 4,961.5 | 5,082.5 | 5,082.5 | 5,125 | 4,852.5 | 4.96M |
| October 21, 2025 | 5,100 | 5,000 | 5,000 | 5,162.5 | 4,960.5 | 2.97M |
| October 20, 2025 | 5,050 | 5,102.5 | 5,102.5 | 5,102.5 | 4,977.5 | 2.53M |
| October 17, 2025 | 4,990 | 5,030 | 5,030 | 5,107.5 | 4,987.5 | 2.74M |
| October 16, 2025 | 5,172.5 | 5,225 | 5,225 | 5,225 | 5,112.5 | 2.65M |
| October 15, 2025 | 4,925.5 | 5,105 | 5,105 | 5,155 | 4,890.5 | 3.26M |