9,364.00
+466(+5.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,959 | 9,364 | 9,364 | 9,364 | 8,947 | 1.68M |
| January 13, 2026 | 8,929 | 8,898 | 8,898 | 9,023 | 8,801 | 1.35M |
| January 09, 2026 | 8,550 | 8,629 | 8,629 | 8,629 | 8,431 | 864,100 |
| January 08, 2026 | 8,365 | 8,553 | 8,553 | 8,670 | 8,365 | 1.14M |
| January 07, 2026 | 8,304 | 8,365 | 8,365 | 8,578 | 8,175 | 1.56M |
| January 06, 2026 | 8,200 | 8,397 | 8,397 | 8,409 | 8,130 | 1.54M |
| January 05, 2026 | 7,979 | 8,032 | 8,032 | 8,120 | 7,902 | 1.11M |
| December 30, 2025 | 7,728 | 7,679 | 7,679 | 7,786 | 7,580 | 712,300 |
| December 29, 2025 | 7,798 | 7,865 | 7,865 | 7,932 | 7,764 | 613,900 |
| December 26, 2025 | 7,914 | 7,728 | 7,728 | 7,937 | 7,690 | 573,500 |
| December 25, 2025 | 7,898 | 7,816 | 7,816 | 7,900 | 7,717 | 468,400 |
| December 24, 2025 | 7,966 | 7,837 | 7,837 | 7,979 | 7,786 | 739,200 |
| December 23, 2025 | 7,935 | 7,962 | 7,962 | 7,999 | 7,856 | 732,200 |
| December 22, 2025 | 7,878 | 7,932 | 7,932 | 8,019 | 7,817 | 1.37M |
| December 19, 2025 | 7,245 | 7,578 | 7,578 | 7,669 | 7,245 | 1.92M |
| December 18, 2025 | 7,401 | 7,395 | 7,395 | 7,531 | 7,320 | 2.1M |
| December 17, 2025 | 7,914 | 7,934 | 7,934 | 7,962 | 7,671 | 1.35M |
| December 16, 2025 | 8,260 | 7,990 | 7,990 | 8,308 | 7,970 | 1.2M |
| December 15, 2025 | 8,551 | 8,234 | 8,234 | 8,574 | 8,223 | 1.98M |
| December 12, 2025 | 8,902 | 8,940 | 8,940 | 9,010 | 8,811 | 887,900 |
| December 11, 2025 | 9,044 | 8,847 | 8,847 | 9,179 | 8,782 | 762,700 |
| December 10, 2025 | 9,335 | 9,130 | 9,130 | 9,509 | 9,025 | 770,700 |
| December 09, 2025 | 9,505 | 9,377 | 9,377 | 9,600 | 9,332 | 666,600 |
| December 08, 2025 | 9,297 | 9,542 | 9,542 | 9,545 | 9,234 | 856,200 |
| December 05, 2025 | 8,780 | 9,110 | 9,110 | 9,188 | 8,772 | 746,000 |
| December 04, 2025 | 8,644 | 8,812 | 8,812 | 8,838 | 8,597 | 575,600 |
| December 03, 2025 | 8,554 | 8,592 | 8,592 | 8,820 | 8,467 | 784,300 |
| December 02, 2025 | 8,895 | 8,554 | 8,554 | 8,900 | 8,554 | 929,700 |
| December 01, 2025 | 9,248 | 8,910 | 8,910 | 9,297 | 8,870 | 696,700 |
| November 28, 2025 | 9,099 | 9,235 | 9,235 | 9,358 | 9,098 | 699,300 |
| November 27, 2025 | 8,920 | 8,973 | 8,973 | 8,999 | 8,855 | 611,900 |
| November 26, 2025 | 8,706 | 8,883 | 8,883 | 8,973 | 8,687 | 768,900 |
| November 25, 2025 | 9,000 | 8,700 | 8,700 | 9,030 | 8,602 | 1.12M |
| November 21, 2025 | 9,420 | 8,947 | 8,947 | 9,476 | 8,786 | 1.52M |
| November 20, 2025 | 9,788 | 9,779 | 9,779 | 9,936 | 9,674 | 816,000 |
| November 19, 2025 | 9,702 | 9,512 | 9,512 | 9,737 | 9,274 | 564,800 |
| November 18, 2025 | 10,055 | 9,662 | 9,662 | 10,095 | 9,592 | 916,200 |
| November 17, 2025 | 9,700 | 10,215 | 10,215 | 10,225 | 9,565 | 1.25M |
| November 14, 2025 | 9,591 | 9,534 | 9,534 | 9,716 | 9,401 | 791,000 |
| November 13, 2025 | 9,498 | 9,790 | 9,790 | 9,990 | 9,436 | 1.18M |
| November 12, 2025 | 9,300 | 9,323 | 9,323 | 9,366 | 9,122 | 839,200 |
| November 11, 2025 | 9,384 | 9,316 | 9,316 | 9,515 | 9,152 | 1.71M |
| November 10, 2025 | 8,784 | 8,872 | 8,872 | 9,021 | 8,690 | 926,600 |
| November 07, 2025 | 8,900 | 8,787 | 8,787 | 9,000 | 8,733 | 1.12M |
| November 06, 2025 | 9,140 | 9,200 | 9,200 | 9,258 | 9,025 | 703,800 |
| November 05, 2025 | 9,140 | 9,200 | 9,200 | 9,258 | 9,025 | 1.69M |
| November 04, 2025 | 9,455 | 9,082 | 9,082 | 9,500 | 8,880 | 1.69M |
| October 31, 2025 | 10,100 | 10,140 | 10,140 | 10,225 | 10,020 | 727,300 |
| October 30, 2025 | 10,100 | 10,140 | 10,140 | 10,225 | 10,020 | 768,100 |
| October 29, 2025 | 10,435 | 10,200 | 10,200 | 10,475 | 10,020 | 1.41M |
| October 28, 2025 | 10,210 | 9,835 | 9,835 | 10,290 | 9,835 | 1.17M |
| October 27, 2025 | 10,345 | 10,375 | 10,375 | 10,430 | 10,145 | 1.1M |
| October 24, 2025 | 10,300 | 10,245 | 10,245 | 10,325 | 10,055 | 667,100 |
| October 23, 2025 | 10,005 | 10,185 | 10,185 | 10,285 | 9,965 | 899,300 |
| October 22, 2025 | 10,050 | 10,165 | 10,165 | 10,240 | 9,953 | 841,100 |
| October 21, 2025 | 10,295 | 9,857 | 9,857 | 10,330 | 9,812 | 902,200 |
| October 20, 2025 | 9,700 | 10,090 | 10,090 | 10,145 | 9,430 | 1.1M |
| October 17, 2025 | 9,695 | 9,700 | 9,700 | 9,873 | 9,632 | 894,900 |
| October 16, 2025 | 9,780 | 9,659 | 9,659 | 9,927 | 9,631 | 1.03M |
| October 15, 2025 | 9,265 | 9,630 | 9,630 | 9,630 | 9,252 | 592,000 |