6,599.00
+40(+0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,541 | 6,599 | 6,599 | 6,619 | 6,514 | 734,600 |
| January 13, 2026 | 6,566 | 6,559 | 6,559 | 6,616 | 6,495 | 1.04M |
| January 09, 2026 | 6,579 | 6,517 | 6,517 | 6,606 | 6,475 | 912,000 |
| January 08, 2026 | 6,575 | 6,550 | 6,550 | 6,654 | 6,545 | 827,500 |
| January 07, 2026 | 6,494 | 6,538 | 6,538 | 6,640 | 6,452 | 858,300 |
| January 06, 2026 | 6,441 | 6,470 | 6,470 | 6,507 | 6,406 | 1.01M |
| January 05, 2026 | 6,465 | 6,436 | 6,436 | 6,529 | 6,370 | 845,800 |
| December 30, 2025 | 6,584 | 6,502 | 6,502 | 6,588 | 6,466 | 873,800 |
| December 29, 2025 | 6,629 | 6,515 | 6,515 | 6,688 | 6,508 | 653,300 |
| December 26, 2025 | 6,786 | 6,766 | 6,606 | 6,819 | 6,751 | 485,000 |
| December 25, 2025 | 6,774 | 6,783 | 6,783 | 6,810 | 6,707 | 448,900 |
| December 24, 2025 | 6,733 | 6,674 | 6,674 | 6,748 | 6,651 | 649,900 |
| December 23, 2025 | 6,765 | 6,733 | 6,733 | 6,844 | 6,733 | 624,600 |
| December 22, 2025 | 6,921 | 6,765 | 6,765 | 6,939 | 6,751 | 812,100 |
| December 19, 2025 | 6,990 | 6,921 | 6,921 | 7,077 | 6,921 | 2.39M |
| December 18, 2025 | 6,830 | 7,005 | 7,005 | 7,027 | 6,830 | 1.05M |
| December 17, 2025 | 6,888 | 6,891 | 6,891 | 6,961 | 6,770 | 846,400 |
| December 16, 2025 | 6,839 | 6,788 | 6,788 | 6,945 | 6,774 | 991,300 |
| December 15, 2025 | 6,810 | 6,881 | 6,881 | 6,930 | 6,800 | 1.04M |
| December 12, 2025 | 6,730 | 6,721 | 6,721 | 6,773 | 6,632 | 958,200 |
| December 11, 2025 | 6,753 | 6,658 | 6,658 | 6,789 | 6,562 | 1.18M |
| December 10, 2025 | 6,850 | 6,715 | 6,715 | 6,875 | 6,631 | 1.62M |
| December 09, 2025 | 7,058 | 6,820 | 6,820 | 7,084 | 6,809 | 1.53M |
| December 08, 2025 | 7,112 | 7,111 | 7,111 | 7,187 | 7,058 | 793,400 |
| December 05, 2025 | 7,677 | 7,167 | 7,167 | 7,700 | 7,089 | 1.9M |
| December 04, 2025 | 7,692 | 7,869 | 7,869 | 7,869 | 7,686 | 555,200 |
| December 03, 2025 | 7,818 | 7,697 | 7,697 | 7,856 | 7,697 | 530,500 |
| December 02, 2025 | 7,795 | 7,818 | 7,818 | 7,893 | 7,770 | 590,300 |
| December 01, 2025 | 7,800 | 7,760 | 7,760 | 7,851 | 7,701 | 550,700 |
| November 28, 2025 | 7,799 | 7,796 | 7,796 | 7,875 | 7,784 | 471,200 |
| November 27, 2025 | 7,736 | 7,794 | 7,794 | 7,823 | 7,727 | 270,400 |
| November 26, 2025 | 7,828 | 7,772 | 7,772 | 7,873 | 7,757 | 691,000 |
| November 25, 2025 | 8,050 | 7,820 | 7,820 | 8,059 | 7,805 | 716,300 |
| November 21, 2025 | 7,805 | 7,910 | 7,910 | 7,945 | 7,795 | 1.08M |
| November 20, 2025 | 7,800 | 7,850 | 7,850 | 7,881 | 7,793 | 664,300 |
| November 19, 2025 | 7,800 | 7,818 | 7,818 | 7,949 | 7,782 | 803,800 |
| November 18, 2025 | 7,750 | 7,800 | 7,800 | 7,857 | 7,688 | 968,200 |
| November 17, 2025 | 7,800 | 7,830 | 7,830 | 7,895 | 7,710 | 1.1M |
| November 14, 2025 | 7,774 | 7,730 | 7,730 | 7,878 | 7,704 | 1.44M |
| November 13, 2025 | 7,650 | 7,748 | 7,748 | 7,965 | 7,620 | 2.08M |
| November 12, 2025 | 7,929 | 7,755 | 7,755 | 7,932 | 7,721 | 747,600 |
| November 11, 2025 | 7,890 | 7,874 | 7,874 | 7,932 | 7,854 | 531,700 |
| November 10, 2025 | 7,842 | 7,835 | 7,835 | 7,943 | 7,801 | 577,200 |
| November 07, 2025 | 7,811 | 7,800 | 7,800 | 7,860 | 7,739 | 753,400 |
| November 06, 2025 | 7,880 | 7,772 | 7,772 | 7,930 | 7,772 | 589,300 |
| November 05, 2025 | 7,880 | 7,772 | 7,772 | 7,930 | 7,772 | 844,800 |
| November 04, 2025 | 7,928 | 7,807 | 7,807 | 7,991 | 7,710 | 868,500 |
| October 31, 2025 | 7,786 | 7,883 | 7,883 | 7,887 | 7,719 | 691,300 |
| October 30, 2025 | 7,786 | 7,883 | 7,883 | 7,887 | 7,719 | 691,300 |
| October 29, 2025 | 7,719 | 7,679 | 7,679 | 7,779 | 7,602 | 630,200 |
| October 28, 2025 | 7,900 | 7,780 | 7,780 | 7,935 | 7,780 | 451,600 |
| October 27, 2025 | 7,974 | 7,940 | 7,940 | 8,073 | 7,923 | 622,800 |
| October 24, 2025 | 7,867 | 7,911 | 7,911 | 7,977 | 7,837 | 482,500 |
| October 23, 2025 | 7,850 | 7,888 | 7,888 | 7,888 | 7,766 | 563,700 |
| October 22, 2025 | 7,860 | 7,930 | 7,930 | 7,945 | 7,839 | 648,700 |
| October 21, 2025 | 7,800 | 7,826 | 7,826 | 7,854 | 7,695 | 685,400 |
| October 20, 2025 | 7,525 | 7,742 | 7,742 | 7,758 | 7,502 | 700,100 |
| October 17, 2025 | 7,518 | 7,401 | 7,401 | 7,569 | 7,373 | 1.42M |
| October 16, 2025 | 7,630 | 7,518 | 7,518 | 7,700 | 7,507 | 908,200 |
| October 15, 2025 | 7,746 | 7,650 | 7,650 | 7,758 | 7,611 | 717,400 |