5,208.00
-6(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,171 | 5,208 | 5,208 | 5,276 | 5,165 | 348,200 |
| January 13, 2026 | 5,296 | 5,214 | 5,214 | 5,307 | 5,211 | 287,300 |
| January 09, 2026 | 5,209 | 5,234 | 5,234 | 5,274 | 5,167 | 448,300 |
| January 08, 2026 | 5,272 | 5,207 | 5,207 | 5,313 | 5,207 | 277,300 |
| January 07, 2026 | 5,299 | 5,318 | 5,318 | 5,349 | 5,289 | 225,400 |
| January 06, 2026 | 5,288 | 5,344 | 5,344 | 5,368 | 5,272 | 348,100 |
| January 05, 2026 | 5,245 | 5,293 | 5,293 | 5,295 | 5,173 | 361,400 |
| December 30, 2025 | 5,334 | 5,240 | 5,240 | 5,344 | 5,236 | 302,600 |
| December 29, 2025 | 5,320 | 5,315 | 5,315 | 5,349 | 5,292 | 400,800 |
| December 26, 2025 | 5,408 | 5,389 | 5,389 | 5,435 | 5,358 | 748,600 |
| December 25, 2025 | 5,384 | 5,392 | 5,392 | 5,415 | 5,350 | 414,200 |
| December 24, 2025 | 5,365 | 5,345 | 5,345 | 5,443 | 5,345 | 361,700 |
| December 23, 2025 | 5,334 | 5,366 | 5,366 | 5,393 | 5,324 | 345,200 |
| December 22, 2025 | 5,399 | 5,336 | 5,336 | 5,399 | 5,305 | 357,800 |
| December 19, 2025 | 5,341 | 5,331 | 5,331 | 5,366 | 5,297 | 377,700 |
| December 18, 2025 | 5,325 | 5,371 | 5,371 | 5,381 | 5,285 | 325,600 |
| December 17, 2025 | 5,362 | 5,307 | 5,307 | 5,378 | 5,287 | 186,300 |
| December 16, 2025 | 5,412 | 5,362 | 5,362 | 5,422 | 5,354 | 240,700 |
| December 15, 2025 | 5,409 | 5,438 | 5,438 | 5,466 | 5,406 | 383,400 |
| December 12, 2025 | 5,375 | 5,411 | 5,411 | 5,411 | 5,336 | 421,200 |
| December 11, 2025 | 5,355 | 5,321 | 5,321 | 5,360 | 5,289 | 407,900 |
| December 10, 2025 | 5,248 | 5,292 | 5,292 | 5,339 | 5,210 | 439,800 |
| December 09, 2025 | 5,220 | 5,173 | 5,173 | 5,249 | 5,162 | 237,900 |
| December 08, 2025 | 5,274 | 5,235 | 5,235 | 5,319 | 5,214 | 274,900 |
| December 05, 2025 | 5,250 | 5,241 | 5,241 | 5,288 | 5,220 | 299,100 |
| December 04, 2025 | 5,096 | 5,251 | 5,251 | 5,274 | 5,094 | 438,100 |
| December 03, 2025 | 5,152 | 5,098 | 5,098 | 5,177 | 5,055 | 559,400 |
| December 02, 2025 | 5,190 | 5,198 | 5,198 | 5,212 | 5,151 | 582,700 |
| December 01, 2025 | 5,190 | 5,162 | 5,162 | 5,227 | 5,162 | 451,400 |
| November 28, 2025 | 5,131 | 5,154 | 5,154 | 5,154 | 5,106 | 457,800 |
| November 27, 2025 | 5,124 | 5,128 | 5,128 | 5,151 | 5,086 | 850,800 |
| November 26, 2025 | 4,998 | 5,064 | 5,064 | 5,064 | 4,982 | 648,200 |
| November 25, 2025 | 4,948 | 4,950 | 4,950 | 4,999 | 4,910 | 785,500 |
| November 21, 2025 | 5,038 | 5,000 | 5,000 | 5,058 | 4,988 | 873,800 |
| November 20, 2025 | 5,046 | 4,983 | 4,983 | 5,064 | 4,976 | 885,500 |
| November 19, 2025 | 5,047 | 5,057 | 5,057 | 5,126 | 5,029 | 677,500 |
| November 18, 2025 | 5,067 | 5,015 | 5,015 | 5,076 | 5,012 | 542,600 |
| November 17, 2025 | 5,092 | 5,082 | 5,082 | 5,120 | 4,962 | 923,900 |
| November 14, 2025 | 5,107 | 5,119 | 5,119 | 5,179 | 5,102 | 668,000 |
| November 13, 2025 | 5,135 | 5,118 | 5,118 | 5,202 | 5,115 | 747,700 |
| November 12, 2025 | 5,060 | 5,119 | 5,119 | 5,237 | 5,059 | 1.56M |
| November 11, 2025 | 5,356 | 5,059 | 5,059 | 5,438 | 5,056 | 3.27M |
| November 10, 2025 | 6,001 | 6,056 | 6,056 | 6,056 | 5,930 | 434,200 |
| November 07, 2025 | 5,811 | 5,916 | 5,916 | 5,964 | 5,811 | 281,400 |
| November 06, 2025 | 5,928 | 5,810 | 5,810 | 5,940 | 5,810 | 255,000 |
| November 05, 2025 | 6,037 | 5,892 | 5,892 | 6,055 | 5,866 | 405,700 |
| November 04, 2025 | 6,000 | 6,055 | 6,055 | 6,095 | 5,937 | 289,100 |
| October 31, 2025 | 5,957 | 5,909 | 5,909 | 5,963 | 5,879 | 181,300 |
| October 30, 2025 | 5,842 | 5,899 | 5,899 | 5,912 | 5,842 | 161,100 |
| October 29, 2025 | 5,972 | 5,846 | 5,846 | 6,005 | 5,833 | 236,800 |
| October 28, 2025 | 6,050 | 6,010 | 6,010 | 6,069 | 5,990 | 220,100 |
| October 27, 2025 | 6,059 | 6,120 | 6,120 | 6,133 | 6,024 | 202,400 |
| October 24, 2025 | 6,150 | 6,015 | 6,015 | 6,172 | 5,985 | 200,300 |
| October 23, 2025 | 6,031 | 6,120 | 6,120 | 6,184 | 6,031 | 221,700 |
| October 22, 2025 | 6,104 | 6,062 | 6,062 | 6,132 | 6,013 | 293,000 |
| October 21, 2025 | 6,030 | 6,140 | 6,140 | 6,140 | 6,022 | 307,400 |
| October 20, 2025 | 6,007 | 6,060 | 6,060 | 6,060 | 5,975 | 252,500 |
| October 17, 2025 | 5,836 | 5,907 | 5,907 | 5,931 | 5,826 | 190,900 |
| October 16, 2025 | 5,761 | 5,812 | 5,812 | 5,816 | 5,743 | 131,400 |
| October 15, 2025 | 5,687 | 5,741 | 5,741 | 5,784 | 5,687 | 190,500 |