6,090.00
+10(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,070 | 6,090 | 6,090 | 6,140 | 6,060 | 45,000 |
| January 13, 2026 | 6,150 | 6,080 | 6,080 | 6,150 | 6,020 | 69,300 |
| January 09, 2026 | 5,940 | 5,980 | 5,980 | 5,980 | 5,860 | 70,000 |
| January 08, 2026 | 5,860 | 5,840 | 5,840 | 5,960 | 5,840 | 74,600 |
| January 07, 2026 | 5,740 | 5,940 | 5,940 | 5,980 | 5,710 | 108,800 |
| January 06, 2026 | 5,760 | 5,770 | 5,770 | 5,800 | 5,710 | 83,600 |
| January 05, 2026 | 5,730 | 5,760 | 5,760 | 5,800 | 5,730 | 51,300 |
| December 30, 2025 | 5,730 | 5,710 | 5,710 | 5,790 | 5,690 | 41,100 |
| December 29, 2025 | 5,570 | 5,740 | 5,740 | 5,740 | 5,570 | 70,600 |
| December 26, 2025 | 5,570 | 5,530 | 5,530 | 5,570 | 5,500 | 41,200 |
| December 25, 2025 | 5,540 | 5,540 | 5,540 | 5,570 | 5,500 | 22,400 |
| December 24, 2025 | 5,590 | 5,540 | 5,540 | 5,590 | 5,530 | 25,800 |
| December 23, 2025 | 5,550 | 5,590 | 5,590 | 5,590 | 5,520 | 35,100 |
| December 22, 2025 | 5,610 | 5,550 | 5,550 | 5,630 | 5,550 | 45,300 |
| December 19, 2025 | 5,570 | 5,600 | 5,600 | 5,650 | 5,520 | 95,800 |
| December 18, 2025 | 5,550 | 5,550 | 5,550 | 5,560 | 5,510 | 26,300 |
| December 17, 2025 | 5,590 | 5,530 | 5,530 | 5,590 | 5,520 | 26,300 |
| December 16, 2025 | 5,680 | 5,590 | 5,590 | 5,680 | 5,560 | 53,600 |
| December 15, 2025 | 5,670 | 5,700 | 5,700 | 5,700 | 5,640 | 30,100 |
| December 12, 2025 | 5,610 | 5,670 | 5,670 | 5,680 | 5,600 | 53,200 |
| December 11, 2025 | 5,590 | 5,530 | 5,530 | 5,650 | 5,530 | 53,000 |
| December 10, 2025 | 5,520 | 5,490 | 5,490 | 5,540 | 5,470 | 31,700 |
| December 09, 2025 | 5,520 | 5,520 | 5,520 | 5,550 | 5,460 | 39,300 |
| December 08, 2025 | 5,420 | 5,520 | 5,520 | 5,520 | 5,420 | 47,800 |
| December 05, 2025 | 5,420 | 5,410 | 5,410 | 5,440 | 5,380 | 40,500 |
| December 04, 2025 | 5,380 | 5,420 | 5,420 | 5,450 | 5,380 | 37,900 |
| December 03, 2025 | 5,410 | 5,380 | 5,380 | 5,420 | 5,370 | 52,300 |
| December 02, 2025 | 5,390 | 5,400 | 5,400 | 5,430 | 5,380 | 40,000 |
| December 01, 2025 | 5,470 | 5,390 | 5,390 | 5,470 | 5,390 | 45,500 |
| November 28, 2025 | 5,390 | 5,470 | 5,470 | 5,510 | 5,380 | 65,800 |
| November 27, 2025 | 5,300 | 5,370 | 5,370 | 5,380 | 5,300 | 54,300 |
| November 26, 2025 | 5,240 | 5,280 | 5,280 | 5,300 | 5,240 | 50,500 |
| November 25, 2025 | 5,200 | 5,230 | 5,230 | 5,280 | 5,190 | 61,500 |
| November 21, 2025 | 5,050 | 5,190 | 5,190 | 5,210 | 5,050 | 83,600 |
| November 20, 2025 | 5,030 | 5,050 | 5,050 | 5,090 | 5,030 | 43,700 |
| November 19, 2025 | 5,020 | 4,955 | 4,955 | 5,060 | 4,950 | 46,600 |
| November 18, 2025 | 5,050 | 5,010 | 5,010 | 5,080 | 4,995 | 46,300 |
| November 17, 2025 | 5,060 | 5,070 | 5,070 | 5,110 | 5,060 | 39,000 |
| November 14, 2025 | 5,110 | 5,040 | 5,040 | 5,110 | 5,030 | 41,800 |
| November 13, 2025 | 5,230 | 5,130 | 5,130 | 5,230 | 5,120 | 51,200 |
| November 12, 2025 | 5,040 | 5,230 | 5,230 | 5,260 | 4,985 | 150,000 |
| November 11, 2025 | 5,000 | 4,975 | 4,975 | 5,020 | 4,905 | 95,500 |
| November 10, 2025 | 5,090 | 5,020 | 5,020 | 5,090 | 4,930 | 130,800 |
| November 07, 2025 | 4,880 | 5,090 | 5,090 | 5,120 | 4,810 | 213,900 |
| November 06, 2025 | 4,835 | 4,890 | 4,890 | 4,920 | 4,825 | 96,300 |
| November 05, 2025 | 4,830 | 4,835 | 4,835 | 4,855 | 4,720 | 71,600 |
| November 04, 2025 | 4,830 | 4,840 | 4,840 | 4,885 | 4,820 | 93,300 |
| October 31, 2025 | 4,810 | 4,835 | 4,835 | 4,835 | 4,790 | 72,500 |
| October 30, 2025 | 4,790 | 4,800 | 4,800 | 4,910 | 4,770 | 141,700 |
| October 29, 2025 | 4,715 | 4,720 | 4,720 | 4,745 | 4,710 | 64,800 |
| October 28, 2025 | 4,865 | 4,735 | 4,735 | 4,885 | 4,735 | 52,700 |
| October 27, 2025 | 4,905 | 4,895 | 4,895 | 4,915 | 4,865 | 66,500 |
| October 24, 2025 | 4,820 | 4,835 | 4,835 | 4,850 | 4,810 | 55,400 |
| October 23, 2025 | 4,825 | 4,810 | 4,810 | 4,840 | 4,790 | 59,400 |
| October 22, 2025 | 4,735 | 4,805 | 4,805 | 4,810 | 4,705 | 82,800 |
| October 21, 2025 | 4,720 | 4,715 | 4,715 | 4,750 | 4,690 | 79,200 |
| October 20, 2025 | 4,705 | 4,720 | 4,720 | 4,730 | 4,670 | 61,200 |
| October 17, 2025 | 4,670 | 4,660 | 4,660 | 4,680 | 4,620 | 42,300 |
| October 16, 2025 | 4,750 | 4,695 | 4,695 | 4,760 | 4,670 | 54,900 |
| October 15, 2025 | 4,735 | 4,745 | 4,745 | 4,765 | 4,710 | 62,800 |
