5,320.00
+200(+3.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 5,020 | 5,320 | 5,320 | 5,340 | 5,010 | 238,700 |
| January 20, 2026 | 5,480 | 5,120 | 5,120 | 5,480 | 5,090 | 311,200 |
| January 19, 2026 | 5,210 | 5,230 | 5,230 | 5,240 | 5,120 | 214,000 |
| January 16, 2026 | 5,250 | 5,310 | 5,310 | 5,350 | 5,190 | 237,800 |
| January 15, 2026 | 5,120 | 5,170 | 5,170 | 5,200 | 5,060 | 167,500 |
| January 14, 2026 | 5,030 | 5,220 | 5,220 | 5,290 | 5,030 | 210,100 |
| January 13, 2026 | 5,190 | 5,120 | 5,120 | 5,230 | 5,070 | 188,100 |
| January 09, 2026 | 5,070 | 4,990 | 4,990 | 5,130 | 4,890 | 251,000 |
| January 08, 2026 | 5,140 | 5,070 | 5,070 | 5,150 | 5,040 | 181,700 |
| January 07, 2026 | 5,080 | 5,150 | 5,150 | 5,240 | 5,080 | 144,400 |
| January 06, 2026 | 5,240 | 5,150 | 5,150 | 5,280 | 5,030 | 178,400 |
| January 05, 2026 | 5,220 | 5,180 | 5,180 | 5,270 | 5,160 | 182,300 |
| December 30, 2025 | 5,230 | 5,100 | 5,100 | 5,260 | 5,100 | 153,700 |
| December 29, 2025 | 5,390 | 5,220 | 5,220 | 5,410 | 5,160 | 207,300 |
| December 26, 2025 | 5,510 | 5,370 | 5,310 | 5,510 | 5,330 | 310,800 |
| December 25, 2025 | 5,450 | 5,440 | 5,440 | 5,480 | 5,380 | 205,400 |
| December 24, 2025 | 5,440 | 5,350 | 5,350 | 5,460 | 5,350 | 109,100 |
| December 23, 2025 | 5,500 | 5,420 | 5,420 | 5,510 | 5,390 | 131,700 |
| December 22, 2025 | 5,380 | 5,500 | 5,500 | 5,550 | 5,360 | 178,400 |
| December 19, 2025 | 5,140 | 5,270 | 5,270 | 5,300 | 5,140 | 132,800 |
| December 18, 2025 | 5,020 | 5,080 | 5,080 | 5,130 | 4,980 | 135,800 |
| December 17, 2025 | 5,130 | 5,220 | 5,220 | 5,290 | 5,100 | 135,300 |
| December 16, 2025 | 5,310 | 5,070 | 5,070 | 5,370 | 5,050 | 202,600 |
| December 15, 2025 | 5,250 | 5,310 | 5,310 | 5,350 | 5,210 | 178,900 |
| December 12, 2025 | 5,310 | 5,350 | 5,350 | 5,350 | 5,190 | 196,300 |
| December 11, 2025 | 5,440 | 5,230 | 5,230 | 5,440 | 5,220 | 192,800 |
| December 10, 2025 | 5,430 | 5,480 | 5,480 | 5,570 | 5,360 | 259,800 |
| December 09, 2025 | 5,390 | 5,400 | 5,400 | 5,500 | 5,350 | 127,700 |
| December 08, 2025 | 5,370 | 5,430 | 5,430 | 5,440 | 5,340 | 246,600 |
| December 05, 2025 | 5,200 | 5,300 | 5,300 | 5,370 | 5,190 | 189,500 |
| December 04, 2025 | 5,250 | 5,200 | 5,200 | 5,320 | 5,120 | 174,300 |
| December 03, 2025 | 5,270 | 5,210 | 5,210 | 5,410 | 5,210 | 331,500 |
| December 02, 2025 | 5,070 | 5,170 | 5,170 | 5,260 | 5,020 | 328,400 |
| December 01, 2025 | 5,090 | 4,995 | 4,995 | 5,120 | 4,935 | 213,800 |
| November 28, 2025 | 4,870 | 5,110 | 5,110 | 5,140 | 4,830 | 381,300 |
| November 27, 2025 | 4,665 | 4,800 | 4,800 | 4,830 | 4,650 | 330,900 |
| November 26, 2025 | 4,575 | 4,615 | 4,615 | 4,645 | 4,560 | 390,300 |
| November 25, 2025 | 4,845 | 4,520 | 4,520 | 4,900 | 4,450 | 494,600 |
| November 21, 2025 | 4,760 | 4,760 | 4,760 | 4,830 | 4,580 | 525,600 |
| November 20, 2025 | 5,010 | 5,170 | 5,170 | 5,240 | 4,990 | 477,800 |
| November 19, 2025 | 4,665 | 4,725 | 4,725 | 4,820 | 4,650 | 419,700 |
| November 18, 2025 | 4,890 | 4,710 | 4,710 | 4,905 | 4,710 | 454,800 |
| November 17, 2025 | 5,010 | 4,990 | 4,990 | 5,080 | 4,945 | 363,100 |
| November 14, 2025 | 5,200 | 5,080 | 5,080 | 5,240 | 5,040 | 442,300 |
| November 13, 2025 | 5,410 | 5,360 | 5,360 | 5,600 | 5,110 | 1.05M |
| November 12, 2025 | 5,310 | 5,310 | 5,310 | 5,310 | 5,310 | 309,600 |
| November 11, 2025 | 4,635 | 4,605 | 4,605 | 4,675 | 4,515 | 340,200 |
| November 10, 2025 | 4,660 | 4,660 | 4,660 | 4,690 | 4,530 | 312,600 |
| November 07, 2025 | 4,625 | 4,690 | 4,690 | 4,710 | 4,550 | 316,600 |
| November 06, 2025 | 4,580 | 4,685 | 4,685 | 4,755 | 4,485 | 375,300 |
| November 05, 2025 | 4,495 | 4,480 | 4,480 | 4,570 | 4,310 | 408,900 |
| November 04, 2025 | 4,600 | 4,560 | 4,560 | 4,735 | 4,545 | 284,800 |
| October 31, 2025 | 4,380 | 4,570 | 4,570 | 4,580 | 4,325 | 330,000 |
| October 30, 2025 | 4,140 | 4,245 | 4,245 | 4,270 | 4,140 | 174,600 |
| October 29, 2025 | 4,090 | 4,115 | 4,115 | 4,210 | 4,090 | 131,500 |
| October 28, 2025 | 4,020 | 4,050 | 4,050 | 4,080 | 4,005 | 135,800 |
| October 27, 2025 | 4,175 | 4,150 | 4,150 | 4,175 | 4,075 | 131,800 |
| October 24, 2025 | 4,035 | 4,105 | 4,105 | 4,125 | 4,030 | 150,400 |
| October 23, 2025 | 3,990 | 3,950 | 3,950 | 4,015 | 3,940 | 153,200 |
| October 22, 2025 | 4,090 | 4,035 | 4,035 | 4,090 | 3,995 | 93,900 |