6,760.00
+140(+2.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,600 | 6,760 | 6,760 | 6,770 | 6,590 | 40,300 |
| January 13, 2026 | 6,750 | 6,620 | 6,620 | 6,770 | 6,610 | 69,300 |
| January 09, 2026 | 6,420 | 6,450 | 6,450 | 6,450 | 6,290 | 28,900 |
| January 08, 2026 | 6,490 | 6,400 | 6,400 | 6,620 | 6,380 | 53,800 |
| January 07, 2026 | 6,440 | 6,450 | 6,450 | 6,600 | 6,360 | 63,800 |
| January 06, 2026 | 6,500 | 6,440 | 6,440 | 6,550 | 6,330 | 36,500 |
| January 05, 2026 | 6,370 | 6,410 | 6,410 | 6,520 | 6,360 | 59,600 |
| December 30, 2025 | 6,280 | 6,300 | 6,300 | 6,310 | 6,210 | 38,200 |
| December 29, 2025 | 6,440 | 6,310 | 6,310 | 6,440 | 6,210 | 41,100 |
| December 26, 2025 | 6,220 | 6,360 | 6,360 | 6,440 | 6,220 | 61,300 |
| December 25, 2025 | 6,000 | 6,180 | 6,180 | 6,190 | 6,000 | 49,300 |
| December 24, 2025 | 6,100 | 6,060 | 6,060 | 6,160 | 6,020 | 27,000 |
| December 23, 2025 | 6,160 | 6,090 | 6,090 | 6,180 | 6,040 | 46,600 |
| December 22, 2025 | 6,010 | 6,070 | 6,070 | 6,090 | 5,970 | 72,700 |
| December 19, 2025 | 5,890 | 5,820 | 5,820 | 5,900 | 5,720 | 57,200 |
| December 18, 2025 | 5,850 | 5,820 | 5,820 | 5,910 | 5,790 | 44,200 |
| December 17, 2025 | 5,910 | 6,020 | 6,020 | 6,160 | 5,870 | 68,200 |
| December 16, 2025 | 6,240 | 5,910 | 5,910 | 6,290 | 5,850 | 102,000 |
| December 15, 2025 | 5,950 | 6,250 | 6,250 | 6,250 | 5,890 | 51,600 |
| December 12, 2025 | 6,150 | 6,150 | 6,150 | 6,220 | 6,080 | 51,700 |
| December 11, 2025 | 6,210 | 6,080 | 6,080 | 6,250 | 6,030 | 36,800 |
| December 10, 2025 | 6,330 | 6,220 | 6,220 | 6,400 | 6,160 | 39,400 |
| December 09, 2025 | 6,180 | 6,240 | 6,240 | 6,350 | 6,160 | 54,100 |
| December 08, 2025 | 6,050 | 6,200 | 6,200 | 6,210 | 5,980 | 43,000 |
| December 05, 2025 | 5,930 | 6,040 | 6,040 | 6,100 | 5,920 | 35,600 |
| December 04, 2025 | 6,180 | 5,930 | 5,930 | 6,310 | 5,880 | 77,500 |
| December 03, 2025 | 5,650 | 6,180 | 6,180 | 6,200 | 5,650 | 152,400 |
| December 02, 2025 | 5,780 | 5,580 | 5,580 | 5,800 | 5,580 | 41,200 |
| December 01, 2025 | 5,960 | 5,750 | 5,750 | 6,010 | 5,700 | 56,300 |
| November 28, 2025 | 5,730 | 5,930 | 5,930 | 5,930 | 5,710 | 60,900 |
| November 27, 2025 | 5,680 | 5,710 | 5,710 | 5,820 | 5,590 | 64,300 |
| November 26, 2025 | 5,450 | 5,580 | 5,580 | 5,600 | 5,390 | 60,200 |
| November 25, 2025 | 5,500 | 5,550 | 5,550 | 5,640 | 5,490 | 107,600 |
| November 21, 2025 | 5,380 | 5,300 | 5,300 | 5,530 | 5,240 | 185,000 |
| November 20, 2025 | 5,750 | 5,970 | 5,970 | 5,970 | 5,690 | 146,100 |
| November 19, 2025 | 5,480 | 5,380 | 5,380 | 5,500 | 5,210 | 149,600 |
| November 18, 2025 | 5,700 | 5,580 | 5,580 | 5,810 | 5,580 | 91,500 |
| November 17, 2025 | 5,960 | 5,840 | 5,840 | 5,990 | 5,650 | 142,800 |
| November 14, 2025 | 5,670 | 5,590 | 5,590 | 5,780 | 5,490 | 136,600 |
| November 13, 2025 | 5,890 | 5,970 | 5,970 | 6,050 | 5,760 | 105,000 |
| November 12, 2025 | 5,880 | 5,890 | 5,890 | 5,950 | 5,690 | 69,300 |
| November 11, 2025 | 5,890 | 5,880 | 5,880 | 5,990 | 5,800 | 93,900 |
| November 10, 2025 | 5,690 | 5,810 | 5,810 | 5,830 | 5,600 | 58,400 |
| November 07, 2025 | 5,690 | 5,660 | 5,660 | 5,690 | 5,500 | 90,300 |
| November 06, 2025 | 5,600 | 5,790 | 5,790 | 5,870 | 5,600 | 120,200 |
| November 05, 2025 | 5,600 | 5,790 | 5,790 | 5,870 | 5,600 | 185,400 |
| November 04, 2025 | 5,420 | 5,500 | 5,500 | 5,640 | 5,200 | 185,400 |
| October 31, 2025 | 5,660 | 5,880 | 5,880 | 5,880 | 5,600 | 151,000 |
| October 30, 2025 | 5,660 | 5,880 | 5,880 | 5,880 | 5,600 | 151,000 |
| October 29, 2025 | 5,480 | 5,490 | 5,490 | 5,590 | 5,440 | 61,700 |
| October 28, 2025 | 5,440 | 5,380 | 5,380 | 5,500 | 5,370 | 39,400 |
| October 27, 2025 | 5,370 | 5,460 | 5,460 | 5,550 | 5,310 | 91,300 |
| October 24, 2025 | 5,280 | 5,370 | 5,370 | 5,370 | 5,240 | 46,200 |
| October 23, 2025 | 5,110 | 5,180 | 5,180 | 5,230 | 5,040 | 74,300 |
| October 22, 2025 | 5,380 | 5,350 | 5,350 | 5,380 | 5,230 | 60,100 |
| October 21, 2025 | 5,590 | 5,400 | 5,400 | 5,590 | 5,390 | 52,900 |
| October 20, 2025 | 5,500 | 5,530 | 5,530 | 5,580 | 5,420 | 72,700 |
| October 17, 2025 | 5,780 | 5,470 | 5,470 | 5,780 | 5,440 | 106,300 |
| October 16, 2025 | 5,610 | 5,880 | 5,880 | 5,930 | 5,600 | 115,000 |
| October 15, 2025 | 5,230 | 5,520 | 5,520 | 5,530 | 5,210 | 65,300 |