5,552.00
+108(+1.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,458 | 5,552 | 5,552 | 5,590 | 5,425 | 9.39M |
| January 13, 2026 | 5,326 | 5,444 | 5,444 | 5,460 | 5,292 | 11.49M |
| January 09, 2026 | 5,135 | 5,114 | 5,114 | 5,183 | 5,088 | 7.06M |
| January 08, 2026 | 5,103 | 5,035 | 5,035 | 5,123 | 5,014 | 9.24M |
| January 07, 2026 | 5,244 | 5,244 | 5,244 | 5,280 | 5,170 | 8.19M |
| January 06, 2026 | 5,035 | 5,226 | 5,226 | 5,233 | 5,035 | 11.48M |
| January 05, 2026 | 4,976 | 4,944 | 4,944 | 5,019 | 4,934 | 5.8M |
| December 30, 2025 | 4,851 | 4,873 | 4,873 | 4,890 | 4,830 | 4.42M |
| December 29, 2025 | 4,896 | 4,909 | 4,909 | 4,944 | 4,883 | 3.12M |
| December 26, 2025 | 4,944 | 4,894 | 4,894 | 4,953 | 4,881 | 2.89M |
| December 25, 2025 | 4,921 | 4,942 | 4,942 | 4,942 | 4,899 | 1.75M |
| December 24, 2025 | 4,920 | 4,906 | 4,906 | 4,953 | 4,895 | 2.92M |
| December 23, 2025 | 4,870 | 4,892 | 4,892 | 4,912 | 4,862 | 3.7M |
| December 22, 2025 | 4,819 | 4,847 | 4,847 | 4,872 | 4,787 | 3.48M |
| December 19, 2025 | 4,823 | 4,788 | 4,788 | 4,830 | 4,784 | 5.86M |
| December 18, 2025 | 4,788 | 4,788 | 4,788 | 4,793 | 4,719 | 4.36M |
| December 17, 2025 | 4,797 | 4,769 | 4,769 | 4,812 | 4,769 | 4.18M |
| December 16, 2025 | 4,839 | 4,774 | 4,774 | 4,864 | 4,761 | 6.43M |
| December 15, 2025 | 4,837 | 4,979 | 4,979 | 4,994 | 4,809 | 10.42M |
| December 12, 2025 | 4,705 | 4,836 | 4,836 | 4,842 | 4,696 | 8.6M |
| December 11, 2025 | 4,823 | 4,610 | 4,610 | 4,830 | 4,610 | 7.17M |
| December 10, 2025 | 4,800 | 4,799 | 4,799 | 4,855 | 4,785 | 4.1M |
| December 09, 2025 | 4,781 | 4,787 | 4,787 | 4,838 | 4,733 | 5.12M |
| December 08, 2025 | 4,785 | 4,810 | 4,810 | 4,825 | 4,777 | 3.42M |
| December 05, 2025 | 4,765 | 4,808 | 4,808 | 4,859 | 4,764 | 6.1M |
| December 04, 2025 | 4,696 | 4,868 | 4,868 | 4,868 | 4,693 | 7.64M |
| December 03, 2025 | 4,703 | 4,684 | 4,684 | 4,740 | 4,633 | 5.91M |
| December 02, 2025 | 4,657 | 4,726 | 4,726 | 4,747 | 4,656 | 5.44M |
| December 01, 2025 | 4,691 | 4,656 | 4,656 | 4,717 | 4,641 | 4.66M |
| November 28, 2025 | 4,643 | 4,702 | 4,702 | 4,702 | 4,631 | 3.9M |
| November 27, 2025 | 4,639 | 4,644 | 4,644 | 4,658 | 4,617 | 4.15M |
| November 26, 2025 | 4,560 | 4,617 | 4,617 | 4,642 | 4,530 | 6.27M |
| November 25, 2025 | 4,542 | 4,490 | 4,490 | 4,553 | 4,472 | 6.75M |
| November 21, 2025 | 4,368 | 4,500 | 4,500 | 4,515 | 4,366 | 11.42M |
| November 20, 2025 | 4,455 | 4,434 | 4,434 | 4,491 | 4,421 | 5.81M |
| November 19, 2025 | 4,492 | 4,431 | 4,431 | 4,494 | 4,431 | 6.35M |
| November 18, 2025 | 4,570 | 4,480 | 4,480 | 4,585 | 4,480 | 8.06M |
| November 17, 2025 | 4,618 | 4,630 | 4,630 | 4,653 | 4,608 | 3.74M |
| November 14, 2025 | 4,639 | 4,641 | 4,641 | 4,665 | 4,608 | 5.36M |
| November 13, 2025 | 4,643 | 4,649 | 4,649 | 4,661 | 4,617 | 3.05M |
| November 12, 2025 | 4,600 | 4,597 | 4,597 | 4,638 | 4,566 | 6.63M |
| November 11, 2025 | 4,574 | 4,566 | 4,566 | 4,588 | 4,551 | 4.08M |
| November 10, 2025 | 4,571 | 4,551 | 4,551 | 4,573 | 4,521 | 3.73M |
| November 07, 2025 | 4,505 | 4,529 | 4,529 | 4,540 | 4,493 | 4.65M |
| November 06, 2025 | 4,570 | 4,506 | 4,506 | 4,581 | 4,506 | 6.66M |
| November 05, 2025 | 4,605 | 4,563 | 4,563 | 4,650 | 4,528 | 10.19M |
| November 04, 2025 | 4,598 | 4,644 | 4,644 | 4,658 | 4,587 | 7.71M |
| October 31, 2025 | 4,668 | 4,655 | 4,655 | 4,687 | 4,606 | 9.07M |
| October 30, 2025 | 4,620 | 4,599 | 4,599 | 4,633 | 4,562 | 8.64M |
| October 29, 2025 | 4,673 | 4,629 | 4,629 | 4,695 | 4,623 | 6.85M |
| October 28, 2025 | 4,734 | 4,672 | 4,672 | 4,764 | 4,668 | 8.11M |
| October 27, 2025 | 4,835 | 4,725 | 4,725 | 4,932 | 4,725 | 13.99M |
| October 24, 2025 | 4,913 | 4,905 | 4,905 | 4,929 | 4,876 | 4.93M |
| October 23, 2025 | 4,897 | 4,900 | 4,900 | 4,904 | 4,836 | 4.77M |
| October 22, 2025 | 4,932 | 4,940 | 4,940 | 4,961 | 4,911 | 4.71M |
| October 21, 2025 | 4,905 | 4,923 | 4,923 | 4,975 | 4,896 | 5.7M |
| October 20, 2025 | 4,946 | 4,875 | 4,875 | 4,946 | 4,875 | 5.57M |
| October 17, 2025 | 4,920 | 4,897 | 4,897 | 4,958 | 4,879 | 5.72M |
| October 16, 2025 | 5,017 | 4,977 | 4,977 | 5,029 | 4,957 | 5.17M |
| October 15, 2025 | 5,045 | 4,994 | 4,994 | 5,053 | 4,972 | 5.92M |