5,970.00
+50(+0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5,940 | 5,920 | 5,920 | 5,990 | 5,870 | 29,300 |
| January 14, 2026 | 5,950 | 5,980 | 5,980 | 6,030 | 5,940 | 32,400 |
| January 13, 2026 | 5,760 | 5,950 | 5,950 | 5,970 | 5,740 | 32,800 |
| January 09, 2026 | 5,720 | 5,760 | 5,760 | 5,800 | 5,720 | 19,400 |
| January 08, 2026 | 5,760 | 5,720 | 5,720 | 5,820 | 5,700 | 32,600 |
| January 07, 2026 | 5,670 | 5,680 | 5,680 | 5,740 | 5,620 | 25,900 |
| January 06, 2026 | 5,650 | 5,680 | 5,680 | 5,700 | 5,630 | 19,900 |
| January 05, 2026 | 5,680 | 5,610 | 5,610 | 5,720 | 5,580 | 26,000 |
| December 30, 2025 | 5,740 | 5,640 | 5,640 | 5,760 | 5,640 | 30,500 |
| December 29, 2025 | 5,660 | 5,740 | 5,740 | 5,740 | 5,630 | 28,700 |
| December 26, 2025 | 5,660 | 5,660 | 5,660 | 5,690 | 5,610 | 22,600 |
| December 25, 2025 | 5,620 | 5,660 | 5,660 | 5,660 | 5,560 | 17,900 |
| December 24, 2025 | 5,600 | 5,580 | 5,580 | 5,640 | 5,580 | 26,900 |
| December 23, 2025 | 5,470 | 5,560 | 5,560 | 5,600 | 5,470 | 52,000 |
| December 22, 2025 | 5,520 | 5,470 | 5,470 | 5,540 | 5,430 | 42,800 |
| December 19, 2025 | 5,360 | 5,420 | 5,420 | 5,540 | 5,350 | 73,600 |
| December 18, 2025 | 5,350 | 5,420 | 5,420 | 5,440 | 5,320 | 38,000 |
| December 17, 2025 | 5,470 | 5,400 | 5,400 | 5,530 | 5,380 | 12,400 |
| December 16, 2025 | 5,520 | 5,400 | 5,400 | 5,520 | 5,400 | 22,800 |
| December 15, 2025 | 5,590 | 5,560 | 5,560 | 5,600 | 5,510 | 19,000 |
| December 12, 2025 | 5,600 | 5,590 | 5,590 | 5,620 | 5,550 | 33,700 |
| December 11, 2025 | 5,580 | 5,500 | 5,500 | 5,640 | 5,500 | 22,200 |
| December 10, 2025 | 5,600 | 5,610 | 5,610 | 5,620 | 5,560 | 19,300 |
| December 09, 2025 | 5,470 | 5,530 | 5,530 | 5,590 | 5,430 | 33,500 |
| December 08, 2025 | 5,460 | 5,470 | 5,470 | 5,510 | 5,450 | 24,200 |
| December 05, 2025 | 5,410 | 5,410 | 5,410 | 5,480 | 5,400 | 16,900 |
| December 04, 2025 | 5,410 | 5,440 | 5,440 | 5,510 | 5,400 | 17,500 |
| December 03, 2025 | 5,380 | 5,450 | 5,450 | 5,480 | 5,370 | 24,200 |
| December 02, 2025 | 5,500 | 5,330 | 5,330 | 5,500 | 5,330 | 25,200 |
| December 01, 2025 | 5,590 | 5,500 | 5,500 | 5,590 | 5,490 | 18,800 |
| November 28, 2025 | 5,590 | 5,590 | 5,590 | 5,620 | 5,550 | 17,300 |
| November 27, 2025 | 5,620 | 5,560 | 5,560 | 5,690 | 5,530 | 32,200 |
| November 26, 2025 | 5,480 | 5,620 | 5,620 | 5,620 | 5,480 | 35,800 |
| November 25, 2025 | 5,490 | 5,450 | 5,450 | 5,490 | 5,350 | 30,900 |
| November 21, 2025 | 5,250 | 5,290 | 5,290 | 5,310 | 5,230 | 21,200 |
| November 20, 2025 | 5,200 | 5,230 | 5,230 | 5,280 | 5,140 | 29,600 |
| November 19, 2025 | 5,240 | 5,100 | 5,100 | 5,240 | 5,070 | 36,100 |
| November 18, 2025 | 5,300 | 5,250 | 5,250 | 5,300 | 5,210 | 41,800 |
| November 17, 2025 | 5,310 | 5,310 | 5,310 | 5,340 | 5,250 | 16,800 |
| November 14, 2025 | 5,250 | 5,290 | 5,290 | 5,330 | 5,220 | 26,000 |
| November 13, 2025 | 5,310 | 5,330 | 5,330 | 5,370 | 5,300 | 24,700 |
| November 12, 2025 | 5,190 | 5,320 | 5,320 | 5,330 | 5,170 | 31,200 |
| November 11, 2025 | 5,200 | 5,170 | 5,170 | 5,200 | 5,110 | 32,600 |
| November 10, 2025 | 5,260 | 5,170 | 5,170 | 5,290 | 5,000 | 126,500 |
| November 07, 2025 | 5,680 | 5,560 | 5,560 | 5,700 | 5,550 | 18,800 |
| November 06, 2025 | 5,580 | 5,690 | 5,690 | 5,710 | 5,540 | 23,800 |
| November 05, 2025 | 5,650 | 5,580 | 5,580 | 5,720 | 5,450 | 31,200 |
| November 04, 2025 | 5,600 | 5,720 | 5,720 | 5,760 | 5,590 | 25,200 |
| October 31, 2025 | 5,690 | 5,700 | 5,700 | 5,700 | 5,560 | 38,000 |
| October 30, 2025 | 5,650 | 5,660 | 5,660 | 5,860 | 5,640 | 51,100 |
| October 29, 2025 | 5,610 | 5,620 | 5,620 | 5,680 | 5,590 | 36,700 |
| October 28, 2025 | 5,840 | 5,620 | 5,620 | 5,840 | 5,620 | 27,900 |
| October 27, 2025 | 5,790 | 5,870 | 5,870 | 5,870 | 5,770 | 24,200 |
| October 24, 2025 | 5,780 | 5,750 | 5,750 | 5,800 | 5,730 | 18,600 |
| October 23, 2025 | 5,760 | 5,770 | 5,770 | 5,790 | 5,690 | 13,000 |
| October 22, 2025 | 5,750 | 5,760 | 5,760 | 5,790 | 5,720 | 23,800 |
| October 21, 2025 | 5,810 | 5,730 | 5,730 | 5,860 | 5,730 | 16,600 |
| October 20, 2025 | 5,760 | 5,810 | 5,810 | 5,830 | 5,730 | 18,000 |
| October 17, 2025 | 5,680 | 5,680 | 5,680 | 5,700 | 5,640 | 22,300 |
| October 16, 2025 | 5,770 | 5,690 | 5,690 | 5,790 | 5,690 | 21,800 |
