5,662.00
-3(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,667 | 5,662 | 5,662 | 5,667 | 5,659 | 85,900 |
| January 13, 2026 | 5,670 | 5,665 | 5,665 | 5,677 | 5,664 | 230,700 |
| January 09, 2026 | 5,668 | 5,670 | 5,670 | 5,670 | 5,667 | 59,000 |
| January 08, 2026 | 5,671 | 5,666 | 5,666 | 5,671 | 5,663 | 60,400 |
| January 07, 2026 | 5,661 | 5,664 | 5,664 | 5,666 | 5,659 | 270,000 |
| January 06, 2026 | 5,660 | 5,661 | 5,661 | 5,662 | 5,659 | 257,700 |
| January 05, 2026 | 5,659 | 5,659 | 5,659 | 5,661 | 5,658 | 334,200 |
| December 30, 2025 | 5,660 | 5,657 | 5,657 | 5,663 | 5,655 | 588,700 |
| December 29, 2025 | 5,704 | 5,658 | 5,658 | 5,738 | 5,658 | 3.91M |
| December 26, 2025 | 5,715 | 5,700 | 5,700 | 5,748 | 5,691 | 73,200 |
| December 25, 2025 | 5,683 | 5,700 | 5,700 | 5,701 | 5,674 | 51,600 |
| December 24, 2025 | 5,674 | 5,683 | 5,683 | 5,713 | 5,668 | 147,900 |
| December 23, 2025 | 5,672 | 5,675 | 5,675 | 5,677 | 5,668 | 129,400 |
| December 22, 2025 | 5,672 | 5,670 | 5,670 | 5,674 | 5,667 | 80,900 |
| December 19, 2025 | 5,671 | 5,670 | 5,670 | 5,677 | 5,665 | 422,900 |
| December 18, 2025 | 5,683 | 5,670 | 5,670 | 5,700 | 5,670 | 170,200 |
| December 17, 2025 | 5,676 | 5,680 | 5,680 | 5,680 | 5,670 | 63,200 |
| December 16, 2025 | 5,656 | 5,676 | 5,676 | 5,683 | 5,654 | 86,000 |
| December 15, 2025 | 5,666 | 5,655 | 5,655 | 5,674 | 5,652 | 91,500 |
| December 12, 2025 | 5,690 | 5,662 | 5,662 | 5,690 | 5,650 | 242,800 |
| December 11, 2025 | 5,695 | 5,689 | 5,689 | 5,698 | 5,689 | 201,300 |
| December 10, 2025 | 5,691 | 5,692 | 5,692 | 5,694 | 5,686 | 238,400 |
| December 09, 2025 | 5,693 | 5,692 | 5,692 | 5,697 | 5,691 | 132,500 |
| December 08, 2025 | 5,700 | 5,691 | 5,691 | 5,714 | 5,691 | 275,500 |
| December 05, 2025 | 5,691 | 5,709 | 5,709 | 5,716 | 5,691 | 304,600 |
| December 04, 2025 | 5,689 | 5,693 | 5,693 | 5,693 | 5,689 | 220,500 |
| December 03, 2025 | 5,689 | 5,689 | 5,689 | 5,693 | 5,688 | 253,300 |
| December 02, 2025 | 5,691 | 5,689 | 5,689 | 5,693 | 5,687 | 193,700 |
| December 01, 2025 | 5,688 | 5,694 | 5,694 | 5,697 | 5,688 | 164,500 |
| November 28, 2025 | 5,700 | 5,687 | 5,687 | 5,705 | 5,687 | 278,600 |
| November 27, 2025 | 5,700 | 5,701 | 5,701 | 5,707 | 5,693 | 290,100 |
| November 26, 2025 | 5,705 | 5,701 | 5,701 | 5,710 | 5,692 | 485,100 |
| November 25, 2025 | 5,702 | 5,730 | 5,730 | 5,730 | 5,695 | 487,100 |
| November 21, 2025 | 5,700 | 5,701 | 5,701 | 5,702 | 5,693 | 542,700 |
| November 20, 2025 | 5,697 | 5,701 | 5,701 | 5,708 | 5,692 | 567,000 |
| November 19, 2025 | 5,686 | 5,697 | 5,697 | 5,697 | 5,686 | 490,900 |
| November 18, 2025 | 5,689 | 5,686 | 5,686 | 5,692 | 5,685 | 320,800 |
| November 17, 2025 | 5,686 | 5,688 | 5,688 | 5,698 | 5,686 | 160,800 |
| November 14, 2025 | 5,685 | 5,685 | 5,685 | 5,699 | 5,685 | 262,800 |
| November 13, 2025 | 5,686 | 5,686 | 5,686 | 5,687 | 5,676 | 140,300 |
| November 12, 2025 | 5,684 | 5,685 | 5,685 | 5,691 | 5,673 | 227,200 |
| November 11, 2025 | 5,666 | 5,684 | 5,684 | 5,687 | 5,666 | 195,600 |
| November 10, 2025 | 5,681 | 5,665 | 5,665 | 5,684 | 5,665 | 219,300 |
| November 07, 2025 | 5,670 | 5,669 | 5,669 | 5,679 | 5,668 | 131,900 |
| November 06, 2025 | 5,687 | 5,665 | 5,665 | 5,688 | 5,665 | 298,200 |
| November 05, 2025 | 5,677 | 5,683 | 5,683 | 5,684 | 5,672 | 251,300 |
| November 04, 2025 | 5,665 | 5,688 | 5,688 | 5,700 | 5,665 | 222,200 |
| October 31, 2025 | 5,670 | 5,665 | 5,665 | 5,676 | 5,654 | 445,600 |
| October 30, 2025 | 5,670 | 5,665 | 5,665 | 5,682 | 5,665 | 802,400 |
| October 29, 2025 | 5,670 | 5,665 | 5,665 | 5,680 | 5,664 | 156,900 |
| October 28, 2025 | 5,685 | 5,693 | 5,693 | 5,695 | 5,677 | 230,500 |
| October 27, 2025 | 5,695 | 5,685 | 5,685 | 5,721 | 5,674 | 221,900 |
| October 24, 2025 | 5,663 | 5,670 | 5,670 | 5,680 | 5,661 | 256,800 |
| October 23, 2025 | 5,664 | 5,663 | 5,663 | 5,673 | 5,657 | 201,200 |
| October 22, 2025 | 5,649 | 5,655 | 5,655 | 5,670 | 5,649 | 444,700 |
| October 21, 2025 | 5,650 | 5,649 | 5,649 | 5,658 | 5,645 | 165,400 |
| October 20, 2025 | 5,645 | 5,650 | 5,650 | 5,658 | 5,637 | 225,600 |
| October 17, 2025 | 5,630 | 5,636 | 5,636 | 5,640 | 5,628 | 362,500 |
| October 16, 2025 | 5,637 | 5,635 | 5,635 | 5,644 | 5,620 | 473,400 |
| October 15, 2025 | 5,643 | 5,634 | 5,634 | 5,649 | 5,634 | 268,400 |