6,356.00
-98(-1.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 6,450 | 6,356 | 6,356 | 6,480 | 6,356 | 432,700 |
| January 14, 2026 | 6,351 | 6,454 | 6,454 | 6,469 | 6,342 | 555,900 |
| January 13, 2026 | 6,440 | 6,369 | 6,369 | 6,479 | 6,369 | 717,100 |
| January 09, 2026 | 6,409 | 6,441 | 6,441 | 6,483 | 6,355 | 760,100 |
| January 08, 2026 | 6,300 | 6,440 | 6,440 | 6,695 | 6,259 | 2.51M |
| January 07, 2026 | 6,200 | 6,200 | 6,200 | 6,200 | 6,141 | 3.24M |
| January 06, 2026 | 4,490 | 5,200 | 5,200 | 5,200 | 4,448 | 164,200 |
| January 05, 2026 | 4,395 | 4,500 | 4,500 | 4,514 | 4,389 | 222,700 |
| December 30, 2025 | 4,388 | 4,392 | 4,392 | 4,409 | 4,350 | 199,400 |
| December 29, 2025 | 4,407 | 4,365 | 4,365 | 4,416 | 4,322 | 144,000 |
| December 26, 2025 | 4,377 | 4,406 | 4,406 | 4,423 | 4,367 | 103,500 |
| December 25, 2025 | 4,360 | 4,377 | 4,377 | 4,387 | 4,332 | 94,800 |
| December 24, 2025 | 4,339 | 4,323 | 4,323 | 4,362 | 4,306 | 121,000 |
| December 23, 2025 | 4,235 | 4,329 | 4,329 | 4,348 | 4,233 | 169,700 |
| December 22, 2025 | 4,270 | 4,222 | 4,222 | 4,270 | 4,202 | 122,600 |
| December 19, 2025 | 4,322 | 4,268 | 4,268 | 4,325 | 4,268 | 173,000 |
| December 18, 2025 | 4,300 | 4,349 | 4,349 | 4,357 | 4,285 | 238,900 |
| December 17, 2025 | 4,228 | 4,255 | 4,255 | 4,265 | 4,200 | 169,800 |
| December 16, 2025 | 4,188 | 4,230 | 4,230 | 4,257 | 4,188 | 129,200 |
| December 15, 2025 | 4,200 | 4,188 | 4,188 | 4,236 | 4,188 | 162,900 |
| December 12, 2025 | 4,205 | 4,181 | 4,181 | 4,216 | 4,152 | 163,100 |
| December 11, 2025 | 4,243 | 4,145 | 4,145 | 4,250 | 4,144 | 94,500 |
| December 10, 2025 | 4,185 | 4,218 | 4,218 | 4,220 | 4,168 | 90,100 |
| December 09, 2025 | 4,172 | 4,220 | 4,220 | 4,239 | 4,151 | 120,900 |
| December 08, 2025 | 4,202 | 4,162 | 4,162 | 4,218 | 4,156 | 148,000 |
| December 05, 2025 | 4,150 | 4,153 | 4,153 | 4,184 | 4,138 | 138,100 |
| December 04, 2025 | 4,150 | 4,166 | 4,166 | 4,166 | 4,134 | 99,300 |
| December 03, 2025 | 4,159 | 4,150 | 4,150 | 4,217 | 4,146 | 105,300 |
| December 02, 2025 | 4,202 | 4,217 | 4,217 | 4,245 | 4,200 | 99,300 |
| December 01, 2025 | 4,284 | 4,245 | 4,245 | 4,294 | 4,218 | 142,100 |
| November 28, 2025 | 4,216 | 4,288 | 4,288 | 4,291 | 4,202 | 149,600 |
| November 27, 2025 | 4,224 | 4,226 | 4,226 | 4,251 | 4,205 | 86,400 |
| November 26, 2025 | 4,260 | 4,266 | 4,266 | 4,281 | 4,211 | 128,600 |
| November 25, 2025 | 4,247 | 4,228 | 4,228 | 4,256 | 4,208 | 120,500 |
| November 21, 2025 | 4,161 | 4,241 | 4,241 | 4,241 | 4,130 | 333,700 |
| November 20, 2025 | 4,195 | 4,113 | 4,113 | 4,216 | 4,112 | 142,100 |
| November 19, 2025 | 4,200 | 4,217 | 4,217 | 4,241 | 4,197 | 149,100 |
| November 18, 2025 | 4,164 | 4,185 | 4,185 | 4,201 | 4,164 | 157,700 |
| November 17, 2025 | 4,180 | 4,145 | 4,145 | 4,185 | 4,132 | 140,300 |
| November 14, 2025 | 4,195 | 4,168 | 4,168 | 4,223 | 4,155 | 108,300 |
| November 13, 2025 | 4,161 | 4,195 | 4,195 | 4,212 | 4,140 | 148,500 |
| November 12, 2025 | 4,164 | 4,140 | 4,140 | 4,193 | 4,137 | 166,900 |
| November 11, 2025 | 4,113 | 4,119 | 4,119 | 4,145 | 4,109 | 129,000 |
| November 10, 2025 | 4,112 | 4,102 | 4,102 | 4,127 | 4,080 | 213,200 |
| November 07, 2025 | 4,055 | 4,091 | 4,091 | 4,091 | 4,049 | 136,600 |
| November 06, 2025 | 4,017 | 4,055 | 4,055 | 4,089 | 4,005 | 193,600 |
| November 05, 2025 | 4,080 | 4,026 | 4,026 | 4,102 | 4,002 | 167,100 |
| November 04, 2025 | 4,004 | 4,072 | 4,072 | 4,072 | 3,991 | 242,900 |
| October 31, 2025 | 4,007 | 4,004 | 4,004 | 4,025 | 3,995 | 198,200 |
| October 30, 2025 | 3,940 | 3,997 | 3,997 | 4,017 | 3,939 | 561,700 |
| October 29, 2025 | 4,037 | 3,931 | 3,931 | 4,052 | 3,931 | 241,000 |
| October 28, 2025 | 4,021 | 4,044 | 4,044 | 4,063 | 4,004 | 210,900 |
| October 27, 2025 | 4,028 | 4,052 | 4,052 | 4,064 | 4,003 | 166,200 |
| October 24, 2025 | 4,011 | 4,014 | 4,014 | 4,030 | 3,991 | 232,200 |
| October 23, 2025 | 4,080 | 4,011 | 4,011 | 4,102 | 4,001 | 244,100 |
| October 22, 2025 | 4,122 | 4,085 | 4,085 | 4,140 | 4,085 | 292,800 |
| October 21, 2025 | 4,054 | 4,122 | 4,122 | 4,141 | 4,049 | 188,000 |
| October 20, 2025 | 4,072 | 4,065 | 4,065 | 4,086 | 4,042 | 168,300 |
| October 17, 2025 | 3,988 | 4,020 | 4,020 | 4,028 | 3,972 | 215,000 |
| October 16, 2025 | 4,094 | 4,002 | 4,002 | 4,124 | 3,993 | 230,400 |