2,555.00
+40(+1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 2,513 | 2,555 | 2,555 | 2,564 | 2,492 | 604,800 |
| January 14, 2026 | 2,717 | 2,515 | 2,515 | 2,732 | 2,483 | 1.4M |
| January 13, 2026 | 2,760 | 2,711 | 2,711 | 2,761 | 2,700 | 255,500 |
| January 09, 2026 | 2,745 | 2,717 | 2,717 | 2,754 | 2,694 | 246,800 |
| January 08, 2026 | 2,743 | 2,752 | 2,752 | 2,776 | 2,739 | 358,800 |
| January 07, 2026 | 2,676 | 2,693 | 2,693 | 2,757 | 2,675 | 350,300 |
| January 06, 2026 | 2,708 | 2,698 | 2,698 | 2,710 | 2,674 | 343,600 |
| January 05, 2026 | 2,749 | 2,673 | 2,673 | 2,774 | 2,622 | 664,300 |
| December 30, 2025 | 2,691 | 2,738 | 2,738 | 2,751 | 2,603 | 838,100 |
| December 29, 2025 | 2,532 | 2,741 | 2,741 | 2,880 | 2,478 | 758,400 |
| December 26, 2025 | 2,550 | 2,560 | 2,540.67 | 2,560 | 2,533.33 | 153,300 |
| December 25, 2025 | 7,530 | 7,540 | 7,540 | 7,560 | 7,480 | 26,600 |
| December 24, 2025 | 7,600 | 7,530 | 7,530 | 7,600 | 7,480 | 68,500 |
| December 23, 2025 | 7,520 | 7,590 | 7,590 | 7,600 | 7,510 | 83,500 |
| December 22, 2025 | 7,700 | 7,570 | 7,570 | 7,700 | 7,520 | 106,700 |
| December 19, 2025 | 7,780 | 7,700 | 7,700 | 7,820 | 7,680 | 124,100 |
| December 18, 2025 | 7,690 | 7,750 | 7,750 | 7,770 | 7,670 | 57,900 |
| December 17, 2025 | 7,660 | 7,690 | 7,690 | 7,710 | 7,630 | 82,500 |
| December 16, 2025 | 7,750 | 7,700 | 7,700 | 7,800 | 7,690 | 76,800 |
| December 15, 2025 | 7,740 | 7,840 | 7,840 | 7,840 | 7,710 | 69,000 |
| December 12, 2025 | 7,950 | 7,890 | 7,890 | 7,970 | 7,820 | 102,600 |
| December 11, 2025 | 7,890 | 7,890 | 7,890 | 7,930 | 7,820 | 84,900 |
| December 10, 2025 | 7,810 | 7,850 | 7,850 | 7,890 | 7,740 | 100,800 |
| December 09, 2025 | 7,680 | 7,700 | 7,700 | 7,750 | 7,650 | 85,000 |
| December 08, 2025 | 7,720 | 7,720 | 7,720 | 7,820 | 7,680 | 108,100 |
| December 05, 2025 | 7,750 | 7,660 | 7,660 | 7,770 | 7,630 | 84,700 |
| December 04, 2025 | 7,730 | 7,680 | 7,680 | 7,850 | 7,670 | 115,200 |
| December 03, 2025 | 7,660 | 7,650 | 7,650 | 7,700 | 7,600 | 67,100 |
| December 02, 2025 | 7,800 | 7,690 | 7,690 | 7,810 | 7,690 | 119,900 |
| December 01, 2025 | 7,850 | 7,760 | 7,760 | 7,890 | 7,700 | 102,100 |
| November 28, 2025 | 8,000 | 7,900 | 7,900 | 8,020 | 7,890 | 80,400 |
| November 27, 2025 | 7,850 | 7,900 | 7,900 | 7,950 | 7,800 | 93,000 |
| November 26, 2025 | 8,040 | 7,830 | 7,830 | 8,050 | 7,720 | 145,200 |
| November 25, 2025 | 8,080 | 8,030 | 8,030 | 8,130 | 7,950 | 176,700 |
| November 21, 2025 | 7,830 | 8,080 | 8,080 | 8,080 | 7,820 | 183,900 |
| November 20, 2025 | 7,870 | 7,830 | 7,830 | 7,900 | 7,810 | 146,600 |
| November 19, 2025 | 7,770 | 7,850 | 7,850 | 7,880 | 7,680 | 115,600 |
| November 18, 2025 | 7,970 | 7,780 | 7,780 | 7,990 | 7,780 | 135,900 |
| November 17, 2025 | 7,870 | 8,010 | 8,010 | 8,020 | 7,810 | 185,100 |
| November 14, 2025 | 7,800 | 7,790 | 7,790 | 7,880 | 7,760 | 146,700 |
| November 13, 2025 | 7,880 | 7,790 | 7,790 | 7,880 | 7,760 | 154,900 |
| November 12, 2025 | 7,710 | 7,820 | 7,820 | 8,010 | 7,710 | 261,000 |
| November 11, 2025 | 7,750 | 7,700 | 7,700 | 7,790 | 7,670 | 207,700 |
| November 10, 2025 | 7,650 | 7,710 | 7,710 | 7,740 | 7,580 | 212,200 |
| November 07, 2025 | 7,610 | 7,610 | 7,610 | 7,680 | 7,540 | 161,500 |
| November 06, 2025 | 7,440 | 7,570 | 7,570 | 7,590 | 7,430 | 186,600 |
| November 05, 2025 | 7,430 | 7,500 | 7,500 | 7,570 | 7,360 | 186,600 |
| November 04, 2025 | 7,550 | 7,520 | 7,520 | 7,670 | 7,490 | 225,500 |
| October 31, 2025 | 7,320 | 7,640 | 7,640 | 7,670 | 7,260 | 302,300 |
| October 30, 2025 | 7,130 | 7,220 | 7,220 | 7,250 | 7,100 | 302,300 |
| October 29, 2025 | 6,890 | 7,140 | 7,140 | 7,180 | 6,720 | 334,100 |
| October 28, 2025 | 7,150 | 6,970 | 6,970 | 7,150 | 6,900 | 135,500 |
| October 27, 2025 | 7,110 | 7,110 | 7,110 | 7,210 | 7,060 | 218,600 |
| October 24, 2025 | 6,980 | 6,960 | 6,960 | 7,010 | 6,930 | 81,600 |
| October 23, 2025 | 6,940 | 7,030 | 7,030 | 7,060 | 6,890 | 149,400 |
| October 22, 2025 | 6,900 | 6,960 | 6,960 | 6,960 | 6,800 | 251,200 |
| October 21, 2025 | 6,670 | 6,730 | 6,730 | 6,810 | 6,670 | 61,000 |
| October 20, 2025 | 6,710 | 6,690 | 6,690 | 6,730 | 6,650 | 108,000 |
| October 17, 2025 | 6,600 | 6,580 | 6,580 | 6,630 | 6,530 | 94,000 |
| October 16, 2025 | 6,700 | 6,620 | 6,620 | 6,750 | 6,610 | 97,400 |