5,650.00
+230(+4.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,420 | 5,640 | 5,640 | 5,780 | 5,410 | 332,000 |
| January 13, 2026 | 5,570 | 5,420 | 5,420 | 5,570 | 5,360 | 198,000 |
| January 09, 2026 | 5,180 | 5,270 | 5,270 | 5,290 | 5,170 | 228,700 |
| January 08, 2026 | 5,060 | 5,170 | 5,170 | 5,240 | 5,040 | 297,400 |
| January 07, 2026 | 4,915 | 4,990 | 4,990 | 5,040 | 4,900 | 118,800 |
| January 06, 2026 | 4,900 | 4,910 | 4,910 | 4,965 | 4,870 | 153,100 |
| January 05, 2026 | 4,890 | 4,855 | 4,855 | 4,910 | 4,825 | 208,300 |
| December 30, 2025 | 4,915 | 4,820 | 4,820 | 4,915 | 4,805 | 111,000 |
| December 29, 2025 | 4,800 | 4,920 | 4,920 | 4,985 | 4,800 | 192,300 |
| December 26, 2025 | 4,950 | 4,940 | 4,795 | 4,970 | 4,890 | 181,500 |
| December 25, 2025 | 4,800 | 4,930 | 4,930 | 4,930 | 4,800 | 165,900 |
| December 24, 2025 | 4,805 | 4,800 | 4,800 | 4,860 | 4,800 | 84,900 |
| December 23, 2025 | 4,800 | 4,805 | 4,805 | 4,830 | 4,760 | 128,500 |
| December 22, 2025 | 4,700 | 4,800 | 4,800 | 4,820 | 4,650 | 126,300 |
| December 19, 2025 | 4,585 | 4,585 | 4,585 | 4,625 | 4,570 | 133,000 |
| December 18, 2025 | 4,565 | 4,580 | 4,580 | 4,630 | 4,545 | 120,600 |
| December 17, 2025 | 4,750 | 4,630 | 4,630 | 4,755 | 4,625 | 176,300 |
| December 16, 2025 | 4,925 | 4,755 | 4,755 | 4,925 | 4,735 | 189,000 |
| December 15, 2025 | 4,825 | 4,860 | 4,860 | 4,900 | 4,770 | 158,400 |
| December 12, 2025 | 4,880 | 4,885 | 4,885 | 4,920 | 4,840 | 119,700 |
| December 11, 2025 | 4,890 | 4,830 | 4,830 | 4,895 | 4,805 | 136,700 |
| December 10, 2025 | 4,830 | 4,820 | 4,820 | 4,905 | 4,800 | 117,300 |
| December 09, 2025 | 4,855 | 4,855 | 4,855 | 4,885 | 4,795 | 101,100 |
| December 08, 2025 | 4,825 | 4,855 | 4,855 | 4,855 | 4,795 | 94,400 |
| December 05, 2025 | 4,785 | 4,765 | 4,765 | 4,845 | 4,755 | 107,100 |
| December 04, 2025 | 4,750 | 4,745 | 4,745 | 4,775 | 4,735 | 96,400 |
| December 03, 2025 | 4,820 | 4,750 | 4,750 | 4,820 | 4,730 | 173,600 |
| December 02, 2025 | 4,860 | 4,770 | 4,770 | 4,870 | 4,735 | 146,800 |
| December 01, 2025 | 4,945 | 4,855 | 4,855 | 5,000 | 4,855 | 164,200 |
| November 28, 2025 | 4,935 | 4,945 | 4,945 | 4,990 | 4,920 | 153,900 |
| November 27, 2025 | 4,795 | 4,925 | 4,925 | 4,945 | 4,750 | 170,200 |
| November 26, 2025 | 4,695 | 4,725 | 4,725 | 4,755 | 4,685 | 110,500 |
| November 25, 2025 | 4,770 | 4,680 | 4,680 | 4,770 | 4,660 | 229,700 |
| November 21, 2025 | 4,650 | 4,705 | 4,705 | 4,705 | 4,640 | 168,400 |
| November 20, 2025 | 4,750 | 4,760 | 4,760 | 4,960 | 4,740 | 222,500 |
| November 19, 2025 | 4,655 | 4,525 | 4,525 | 4,655 | 4,485 | 297,700 |
| November 18, 2025 | 4,760 | 4,655 | 4,655 | 4,775 | 4,645 | 247,500 |
| November 17, 2025 | 4,805 | 4,760 | 4,760 | 4,830 | 4,695 | 228,400 |
| November 14, 2025 | 4,980 | 4,795 | 4,795 | 4,980 | 4,790 | 198,600 |
| November 13, 2025 | 5,080 | 5,080 | 5,080 | 5,130 | 5,030 | 173,700 |
| November 12, 2025 | 5,020 | 5,030 | 5,030 | 5,120 | 4,985 | 237,900 |
| November 11, 2025 | 4,880 | 5,080 | 5,080 | 5,110 | 4,830 | 407,500 |
| November 10, 2025 | 4,895 | 4,820 | 4,820 | 4,930 | 4,655 | 389,100 |
| November 07, 2025 | 4,665 | 4,685 | 4,685 | 4,735 | 4,665 | 232,000 |
| November 06, 2025 | 4,750 | 4,715 | 4,715 | 4,800 | 4,715 | 137,500 |
| November 05, 2025 | 4,625 | 4,710 | 4,710 | 4,740 | 4,580 | 290,400 |
| November 04, 2025 | 4,625 | 4,685 | 4,685 | 4,790 | 4,625 | 172,100 |
| October 31, 2025 | 4,640 | 4,625 | 4,625 | 4,670 | 4,580 | 155,900 |
| October 30, 2025 | 4,670 | 4,665 | 4,665 | 4,695 | 4,635 | 117,100 |
| October 29, 2025 | 4,645 | 4,655 | 4,655 | 4,675 | 4,625 | 90,400 |
| October 28, 2025 | 4,750 | 4,630 | 4,630 | 4,750 | 4,630 | 153,900 |
| October 27, 2025 | 4,780 | 4,780 | 4,780 | 4,805 | 4,745 | 130,500 |
| October 24, 2025 | 4,750 | 4,720 | 4,720 | 4,770 | 4,705 | 105,000 |
| October 23, 2025 | 4,655 | 4,735 | 4,735 | 4,760 | 4,635 | 168,200 |
| October 22, 2025 | 4,730 | 4,705 | 4,705 | 4,745 | 4,670 | 206,000 |
| October 21, 2025 | 4,950 | 4,700 | 4,700 | 4,950 | 4,695 | 443,100 |
| October 20, 2025 | 4,825 | 4,955 | 4,955 | 4,990 | 4,810 | 308,800 |
| October 17, 2025 | 4,685 | 4,690 | 4,690 | 4,720 | 4,615 | 130,600 |
| October 16, 2025 | 4,765 | 4,780 | 4,780 | 4,825 | 4,720 | 136,900 |
| October 15, 2025 | 4,685 | 4,715 | 4,715 | 4,765 | 4,665 | 189,900 |