5,520.00
+120(+2.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5,400 | 5,520 | 5,520 | 5,540 | 5,390 | 50,500 |
| January 14, 2026 | 5,320 | 5,400 | 5,400 | 5,400 | 5,320 | 38,800 |
| January 13, 2026 | 5,380 | 5,320 | 5,320 | 5,380 | 5,290 | 34,500 |
| January 09, 2026 | 5,280 | 5,230 | 5,230 | 5,280 | 5,170 | 21,800 |
| January 08, 2026 | 5,320 | 5,180 | 5,180 | 5,360 | 5,180 | 42,900 |
| January 07, 2026 | 5,350 | 5,410 | 5,410 | 5,450 | 5,350 | 31,600 |
| January 06, 2026 | 5,250 | 5,300 | 5,300 | 5,360 | 5,250 | 45,100 |
| January 05, 2026 | 5,410 | 5,210 | 5,210 | 5,410 | 5,160 | 60,500 |
| December 30, 2025 | 5,400 | 5,410 | 5,410 | 5,460 | 5,380 | 35,800 |
| December 29, 2025 | 5,450 | 5,440 | 5,440 | 5,480 | 5,420 | 41,000 |
| December 26, 2025 | 5,400 | 5,430 | 5,430 | 5,450 | 5,380 | 41,100 |
| December 25, 2025 | 5,380 | 5,370 | 5,370 | 5,400 | 5,330 | 40,300 |
| December 24, 2025 | 5,390 | 5,310 | 5,310 | 5,420 | 5,300 | 42,200 |
| December 23, 2025 | 5,360 | 5,310 | 5,310 | 5,470 | 5,300 | 66,800 |
| December 22, 2025 | 5,110 | 5,260 | 5,260 | 5,290 | 5,110 | 101,600 |
| December 19, 2025 | 4,755 | 5,080 | 5,080 | 5,130 | 4,755 | 151,700 |
| December 18, 2025 | 4,685 | 4,685 | 4,685 | 4,720 | 4,645 | 21,300 |
| December 17, 2025 | 4,640 | 4,670 | 4,670 | 4,705 | 4,610 | 35,000 |
| December 16, 2025 | 4,760 | 4,690 | 4,690 | 4,780 | 4,670 | 23,000 |
| December 15, 2025 | 4,735 | 4,770 | 4,770 | 4,800 | 4,705 | 22,100 |
| December 12, 2025 | 4,710 | 4,775 | 4,775 | 4,775 | 4,680 | 43,800 |
| December 11, 2025 | 4,640 | 4,620 | 4,620 | 4,690 | 4,585 | 22,900 |
| December 10, 2025 | 4,655 | 4,625 | 4,625 | 4,735 | 4,610 | 38,600 |
| December 09, 2025 | 4,610 | 4,650 | 4,650 | 4,665 | 4,580 | 19,100 |
| December 08, 2025 | 4,510 | 4,605 | 4,605 | 4,605 | 4,510 | 13,300 |
| December 05, 2025 | 4,535 | 4,510 | 4,510 | 4,540 | 4,490 | 15,700 |
| December 04, 2025 | 4,500 | 4,575 | 4,575 | 4,575 | 4,500 | 22,700 |
| December 03, 2025 | 4,605 | 4,500 | 4,500 | 4,650 | 4,500 | 32,500 |
| December 02, 2025 | 4,630 | 4,615 | 4,615 | 4,630 | 4,570 | 21,800 |
| December 01, 2025 | 4,655 | 4,625 | 4,625 | 4,675 | 4,605 | 28,600 |
| November 28, 2025 | 4,660 | 4,655 | 4,655 | 4,665 | 4,615 | 24,100 |
| November 27, 2025 | 4,640 | 4,660 | 4,660 | 4,680 | 4,640 | 37,800 |
| November 26, 2025 | 4,600 | 4,620 | 4,620 | 4,640 | 4,585 | 50,100 |
| November 25, 2025 | 4,490 | 4,560 | 4,560 | 4,590 | 4,490 | 38,100 |
| November 21, 2025 | 4,390 | 4,485 | 4,485 | 4,485 | 4,390 | 39,100 |
| November 20, 2025 | 4,380 | 4,400 | 4,400 | 4,470 | 4,380 | 33,700 |
| November 19, 2025 | 4,365 | 4,380 | 4,380 | 4,420 | 4,325 | 37,400 |
| November 18, 2025 | 4,410 | 4,365 | 4,365 | 4,445 | 4,355 | 34,500 |
| November 17, 2025 | 4,540 | 4,455 | 4,455 | 4,565 | 4,430 | 23,800 |
| November 14, 2025 | 4,405 | 4,510 | 4,510 | 4,540 | 4,400 | 32,000 |
| November 13, 2025 | 4,415 | 4,425 | 4,425 | 4,445 | 4,410 | 19,300 |
| November 12, 2025 | 4,395 | 4,410 | 4,410 | 4,465 | 4,390 | 31,500 |
| November 11, 2025 | 4,450 | 4,415 | 4,415 | 4,480 | 4,390 | 44,400 |
| November 10, 2025 | 4,460 | 4,455 | 4,455 | 4,490 | 4,440 | 27,400 |
| November 07, 2025 | 4,500 | 4,460 | 4,460 | 4,500 | 4,405 | 20,400 |
| November 06, 2025 | 4,570 | 4,515 | 4,515 | 4,595 | 4,515 | 24,100 |
| November 05, 2025 | 4,595 | 4,550 | 4,550 | 4,610 | 4,460 | 50,900 |
| November 04, 2025 | 4,765 | 4,650 | 4,650 | 4,800 | 4,620 | 62,400 |
| October 31, 2025 | 4,785 | 4,810 | 4,810 | 4,815 | 4,735 | 52,200 |
| October 30, 2025 | 4,590 | 4,780 | 4,780 | 4,800 | 4,590 | 82,800 |
| October 29, 2025 | 4,700 | 4,575 | 4,575 | 4,730 | 4,575 | 23,300 |
| October 28, 2025 | 4,830 | 4,700 | 4,700 | 4,830 | 4,680 | 24,200 |
| October 27, 2025 | 4,770 | 4,830 | 4,830 | 4,840 | 4,755 | 38,200 |
| October 24, 2025 | 4,745 | 4,760 | 4,760 | 4,760 | 4,725 | 20,700 |
| October 23, 2025 | 4,745 | 4,745 | 4,745 | 4,770 | 4,700 | 30,200 |
| October 22, 2025 | 4,735 | 4,725 | 4,725 | 4,795 | 4,725 | 36,900 |
| October 21, 2025 | 4,620 | 4,735 | 4,735 | 4,775 | 4,620 | 55,600 |
| October 20, 2025 | 4,525 | 4,570 | 4,570 | 4,595 | 4,525 | 22,000 |
| October 17, 2025 | 4,475 | 4,500 | 4,500 | 4,520 | 4,450 | 24,500 |
| October 16, 2025 | 4,460 | 4,475 | 4,475 | 4,510 | 4,460 | 21,900 |