5,270.00
+150(+2.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,200 | 5,270 | 5,270 | 5,290 | 5,180 | 93,700 |
| January 13, 2026 | 5,080 | 5,120 | 5,120 | 5,200 | 5,040 | 89,100 |
| January 09, 2026 | 5,030 | 5,040 | 5,040 | 5,060 | 4,990 | 50,000 |
| January 08, 2026 | 5,020 | 5,030 | 5,030 | 5,050 | 4,985 | 53,700 |
| January 07, 2026 | 5,030 | 4,980 | 4,980 | 5,030 | 4,940 | 82,200 |
| January 06, 2026 | 5,050 | 5,020 | 5,020 | 5,060 | 4,995 | 65,200 |
| January 05, 2026 | 5,100 | 4,980 | 4,980 | 5,110 | 4,945 | 117,000 |
| December 30, 2025 | 5,140 | 5,060 | 5,060 | 5,140 | 5,060 | 59,300 |
| December 29, 2025 | 5,090 | 5,150 | 5,150 | 5,170 | 5,080 | 87,100 |
| December 26, 2025 | 5,160 | 5,130 | 5,130 | 5,180 | 5,090 | 61,800 |
| December 25, 2025 | 5,100 | 5,160 | 5,160 | 5,210 | 5,100 | 68,100 |
| December 24, 2025 | 5,100 | 5,160 | 5,160 | 5,180 | 5,080 | 66,100 |
| December 23, 2025 | 5,010 | 5,100 | 5,100 | 5,120 | 5,010 | 83,000 |
| December 22, 2025 | 5,100 | 5,010 | 5,010 | 5,120 | 5,010 | 69,900 |
| December 19, 2025 | 5,000 | 5,070 | 5,070 | 5,100 | 5,000 | 162,800 |
| December 18, 2025 | 5,030 | 5,010 | 5,010 | 5,080 | 5,010 | 56,700 |
| December 17, 2025 | 5,020 | 5,060 | 5,060 | 5,070 | 4,965 | 67,200 |
| December 16, 2025 | 5,070 | 5,010 | 5,010 | 5,120 | 5,000 | 82,400 |
| December 15, 2025 | 5,050 | 5,140 | 5,140 | 5,150 | 5,050 | 49,500 |
| December 12, 2025 | 5,050 | 5,020 | 5,020 | 5,080 | 4,990 | 86,800 |
| December 11, 2025 | 5,080 | 4,965 | 4,965 | 5,090 | 4,895 | 72,100 |
| December 10, 2025 | 5,140 | 5,010 | 5,010 | 5,140 | 5,000 | 88,000 |
| December 09, 2025 | 5,020 | 5,140 | 5,140 | 5,140 | 5,020 | 94,000 |
| December 08, 2025 | 5,020 | 5,020 | 5,020 | 5,080 | 5,010 | 62,400 |
| December 05, 2025 | 5,020 | 5,020 | 5,020 | 5,100 | 4,980 | 72,100 |
| December 04, 2025 | 5,090 | 5,040 | 5,040 | 5,120 | 5,030 | 61,700 |
| December 03, 2025 | 5,000 | 5,030 | 5,030 | 5,090 | 5,000 | 72,300 |
| December 02, 2025 | 5,030 | 5,020 | 5,020 | 5,100 | 5,010 | 70,500 |
| December 01, 2025 | 5,130 | 5,030 | 5,030 | 5,130 | 4,995 | 132,200 |
| November 28, 2025 | 5,130 | 5,130 | 5,130 | 5,210 | 5,130 | 73,300 |
| November 27, 2025 | 5,110 | 5,150 | 5,150 | 5,170 | 5,080 | 71,900 |
| November 26, 2025 | 5,060 | 5,060 | 5,060 | 5,090 | 5,010 | 135,200 |
| November 25, 2025 | 5,020 | 4,960 | 4,960 | 5,030 | 4,955 | 106,000 |
| November 21, 2025 | 4,985 | 5,030 | 5,030 | 5,100 | 4,975 | 188,800 |
| November 20, 2025 | 5,100 | 4,985 | 4,985 | 5,120 | 4,985 | 106,600 |
| November 19, 2025 | 5,160 | 5,050 | 5,050 | 5,170 | 5,050 | 99,800 |
| November 18, 2025 | 5,150 | 5,090 | 5,090 | 5,230 | 5,040 | 117,100 |
| November 17, 2025 | 5,150 | 5,200 | 5,200 | 5,290 | 5,050 | 123,800 |
| November 14, 2025 | 5,170 | 5,110 | 5,110 | 5,220 | 5,070 | 88,000 |
| November 13, 2025 | 5,060 | 5,210 | 5,210 | 5,290 | 5,060 | 119,000 |
| November 12, 2025 | 5,310 | 5,090 | 5,090 | 5,330 | 5,030 | 213,500 |
| November 11, 2025 | 5,080 | 5,310 | 5,310 | 5,350 | 5,050 | 274,500 |
| November 10, 2025 | 4,710 | 5,080 | 5,080 | 5,160 | 4,710 | 378,900 |
| November 07, 2025 | 4,885 | 5,020 | 5,020 | 5,050 | 4,860 | 233,000 |
| November 06, 2025 | 4,900 | 4,860 | 4,860 | 4,980 | 4,845 | 131,700 |
| November 05, 2025 | 4,900 | 4,860 | 4,860 | 4,980 | 4,845 | 152,000 |
| November 04, 2025 | 4,925 | 4,895 | 4,895 | 4,955 | 4,770 | 212,100 |
| October 31, 2025 | 4,650 | 4,985 | 4,985 | 5,020 | 4,650 | 386,100 |
| October 30, 2025 | 4,650 | 4,985 | 4,985 | 5,020 | 4,650 | 386,100 |
| October 29, 2025 | 4,460 | 4,440 | 4,440 | 4,470 | 4,400 | 109,200 |
| October 28, 2025 | 4,580 | 4,470 | 4,470 | 4,590 | 4,450 | 104,300 |
| October 27, 2025 | 4,580 | 4,585 | 4,585 | 4,640 | 4,570 | 78,300 |
| October 24, 2025 | 4,535 | 4,510 | 4,510 | 4,550 | 4,500 | 47,400 |
| October 23, 2025 | 4,505 | 4,525 | 4,525 | 4,560 | 4,470 | 47,900 |
| October 22, 2025 | 4,490 | 4,540 | 4,540 | 4,550 | 4,490 | 120,700 |
| October 21, 2025 | 4,445 | 4,490 | 4,490 | 4,500 | 4,425 | 76,800 |
| October 20, 2025 | 4,430 | 4,450 | 4,450 | 4,455 | 4,380 | 100,900 |
| October 17, 2025 | 4,395 | 4,370 | 4,370 | 4,395 | 4,320 | 87,800 |
| October 16, 2025 | 4,465 | 4,405 | 4,405 | 4,465 | 4,370 | 96,300 |
| October 15, 2025 | 4,500 | 4,450 | 4,450 | 4,510 | 4,390 | 103,500 |