5,425.00
+80(+1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,356 | 5,412 | 5,412 | 5,475 | 5,354 | 1.71M |
| January 13, 2026 | 5,403 | 5,345 | 5,345 | 5,417 | 5,333 | 1.62M |
| January 09, 2026 | 5,390 | 5,352 | 5,352 | 5,409 | 5,341 | 1.22M |
| January 08, 2026 | 5,375 | 5,365 | 5,365 | 5,399 | 5,303 | 1.06M |
| January 07, 2026 | 5,350 | 5,378 | 5,378 | 5,410 | 5,317 | 1.32M |
| January 06, 2026 | 5,299 | 5,364 | 5,364 | 5,364 | 5,270 | 2.27M |
| January 05, 2026 | 5,200 | 5,225 | 5,225 | 5,250 | 5,177 | 1.41M |
| December 30, 2025 | 5,208 | 5,193 | 5,193 | 5,215 | 5,172 | 717,900 |
| December 29, 2025 | 5,197 | 5,195 | 5,195 | 5,231 | 5,158 | 1.34M |
| December 26, 2025 | 5,287 | 5,279 | 5,279 | 5,299 | 5,263 | 1.01M |
| December 25, 2025 | 5,301 | 5,282 | 5,282 | 5,301 | 5,260 | 476,600 |
| December 24, 2025 | 5,296 | 5,276 | 5,276 | 5,329 | 5,276 | 688,800 |
| December 23, 2025 | 5,275 | 5,273 | 5,273 | 5,283 | 5,255 | 555,500 |
| December 22, 2025 | 5,256 | 5,261 | 5,261 | 5,268 | 5,232 | 805,600 |
| December 19, 2025 | 5,203 | 5,215 | 5,215 | 5,245 | 5,192 | 1.32M |
| December 18, 2025 | 5,208 | 5,212 | 5,212 | 5,230 | 5,176 | 889,500 |
| December 17, 2025 | 5,205 | 5,201 | 5,201 | 5,216 | 5,175 | 654,200 |
| December 16, 2025 | 5,273 | 5,205 | 5,205 | 5,288 | 5,192 | 878,500 |
| December 15, 2025 | 5,223 | 5,284 | 5,284 | 5,284 | 5,198 | 699,600 |
| December 12, 2025 | 5,235 | 5,223 | 5,223 | 5,283 | 5,175 | 1.03M |
| December 11, 2025 | 5,262 | 5,159 | 5,159 | 5,268 | 5,148 | 766,200 |
| December 10, 2025 | 5,203 | 5,234 | 5,234 | 5,234 | 5,193 | 757,400 |
| December 09, 2025 | 5,231 | 5,180 | 5,180 | 5,253 | 5,180 | 900,200 |
| December 08, 2025 | 5,240 | 5,231 | 5,231 | 5,261 | 5,211 | 633,600 |
| December 05, 2025 | 5,211 | 5,228 | 5,228 | 5,244 | 5,193 | 924,700 |
| December 04, 2025 | 5,269 | 5,271 | 5,271 | 5,298 | 5,250 | 1.06M |
| December 03, 2025 | 5,310 | 5,280 | 5,280 | 5,350 | 5,280 | 652,200 |
| December 02, 2025 | 5,320 | 5,327 | 5,327 | 5,361 | 5,292 | 603,400 |
| December 01, 2025 | 5,372 | 5,321 | 5,321 | 5,395 | 5,307 | 633,900 |
| November 28, 2025 | 5,318 | 5,401 | 5,401 | 5,405 | 5,305 | 1.22M |
| November 27, 2025 | 5,314 | 5,330 | 5,330 | 5,337 | 5,305 | 406,400 |
| November 26, 2025 | 5,300 | 5,299 | 5,299 | 5,335 | 5,266 | 707,500 |
| November 25, 2025 | 5,295 | 5,259 | 5,259 | 5,308 | 5,222 | 753,300 |
| November 21, 2025 | 5,165 | 5,230 | 5,230 | 5,239 | 5,155 | 917,900 |
| November 20, 2025 | 5,206 | 5,186 | 5,186 | 5,228 | 5,170 | 754,000 |
| November 19, 2025 | 5,210 | 5,149 | 5,149 | 5,246 | 5,149 | 739,400 |
| November 18, 2025 | 5,265 | 5,197 | 5,197 | 5,308 | 5,197 | 851,600 |
| November 17, 2025 | 5,349 | 5,298 | 5,298 | 5,350 | 5,274 | 775,700 |
| November 14, 2025 | 5,312 | 5,351 | 5,351 | 5,372 | 5,281 | 811,000 |
| November 13, 2025 | 5,340 | 5,335 | 5,335 | 5,359 | 5,311 | 920,200 |
| November 12, 2025 | 5,320 | 5,308 | 5,308 | 5,381 | 5,292 | 1.14M |
| November 11, 2025 | 5,266 | 5,283 | 5,283 | 5,332 | 5,250 | 1.21M |
| November 10, 2025 | 5,171 | 5,252 | 5,252 | 5,270 | 5,164 | 1.37M |
| November 07, 2025 | 5,120 | 5,129 | 5,129 | 5,129 | 5,051 | 919,800 |
| November 06, 2025 | 5,130 | 5,130 | 5,130 | 5,184 | 5,077 | 1.85M |
| November 05, 2025 | 5,130 | 5,130 | 5,130 | 5,184 | 5,077 | 3.98M |
| November 04, 2025 | 4,850 | 5,126 | 5,126 | 5,130 | 4,769 | 3.98M |
| October 31, 2025 | 4,820 | 4,820 | 4,820 | 4,834 | 4,776 | 986,500 |
| October 30, 2025 | 4,820 | 4,820 | 4,820 | 4,834 | 4,776 | 986,500 |
| October 29, 2025 | 4,895 | 4,788 | 4,788 | 4,895 | 4,788 | 876,000 |
| October 28, 2025 | 4,950 | 4,873 | 4,873 | 4,958 | 4,871 | 841,000 |
| October 27, 2025 | 4,965 | 4,980 | 4,980 | 4,980 | 4,936 | 947,600 |
| October 24, 2025 | 4,888 | 4,915 | 4,915 | 4,915 | 4,859 | 775,900 |
| October 23, 2025 | 4,890 | 4,847 | 4,847 | 4,890 | 4,830 | 630,200 |
| October 22, 2025 | 4,835 | 4,857 | 4,857 | 4,890 | 4,833 | 1.03M |
| October 21, 2025 | 4,840 | 4,826 | 4,826 | 4,859 | 4,815 | 645,100 |
| October 20, 2025 | 4,845 | 4,829 | 4,829 | 4,863 | 4,815 | 575,800 |
| October 17, 2025 | 4,790 | 4,792 | 4,792 | 4,798 | 4,772 | 574,700 |
| October 16, 2025 | 4,824 | 4,805 | 4,805 | 4,844 | 4,770 | 782,900 |
| October 15, 2025 | 4,760 | 4,781 | 4,781 | 4,805 | 4,753 | 880,900 |