5,580.00
+120(+2.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,470 | 5,580 | 5,580 | 5,640 | 5,450 | 435,800 |
| January 13, 2026 | 5,360 | 5,460 | 5,460 | 5,490 | 5,350 | 686,100 |
| January 09, 2026 | 5,180 | 5,260 | 5,260 | 5,260 | 5,070 | 323,800 |
| January 08, 2026 | 5,300 | 5,220 | 5,220 | 5,350 | 5,190 | 402,900 |
| January 07, 2026 | 5,320 | 5,200 | 5,200 | 5,390 | 5,140 | 611,400 |
| January 06, 2026 | 5,140 | 5,120 | 5,120 | 5,180 | 5,030 | 359,100 |
| January 05, 2026 | 5,100 | 5,140 | 5,140 | 5,180 | 5,080 | 446,300 |
| December 30, 2025 | 5,010 | 5,030 | 5,030 | 5,070 | 4,980 | 226,900 |
| December 29, 2025 | 5,010 | 5,050 | 5,050 | 5,070 | 4,975 | 246,900 |
| December 26, 2025 | 4,965 | 4,960 | 4,960 | 5,010 | 4,940 | 301,200 |
| December 25, 2025 | 4,890 | 4,965 | 4,965 | 4,975 | 4,890 | 222,200 |
| December 24, 2025 | 4,880 | 4,900 | 4,900 | 4,945 | 4,880 | 199,300 |
| December 23, 2025 | 4,980 | 4,880 | 4,880 | 4,980 | 4,835 | 282,300 |
| December 22, 2025 | 4,920 | 4,935 | 4,935 | 5,000 | 4,905 | 391,300 |
| December 19, 2025 | 4,880 | 4,890 | 4,890 | 4,920 | 4,825 | 501,400 |
| December 18, 2025 | 4,715 | 4,810 | 4,810 | 4,860 | 4,710 | 743,100 |
| December 17, 2025 | 4,615 | 4,645 | 4,645 | 4,670 | 4,585 | 298,000 |
| December 16, 2025 | 4,680 | 4,605 | 4,605 | 4,700 | 4,605 | 380,900 |
| December 15, 2025 | 4,660 | 4,690 | 4,690 | 4,745 | 4,645 | 288,800 |
| December 12, 2025 | 4,835 | 4,740 | 4,740 | 4,840 | 4,680 | 317,300 |
| December 11, 2025 | 4,855 | 4,770 | 4,770 | 4,855 | 4,770 | 283,700 |
| December 10, 2025 | 4,955 | 4,820 | 4,820 | 4,980 | 4,795 | 444,700 |
| December 09, 2025 | 5,010 | 4,985 | 4,985 | 5,040 | 4,890 | 412,400 |
| December 08, 2025 | 4,930 | 4,985 | 4,985 | 4,985 | 4,905 | 329,200 |
| December 05, 2025 | 4,800 | 4,885 | 4,885 | 4,980 | 4,800 | 439,200 |
| December 04, 2025 | 4,890 | 4,815 | 4,815 | 4,930 | 4,800 | 256,800 |
| December 03, 2025 | 4,910 | 4,870 | 4,870 | 4,985 | 4,870 | 377,600 |
| December 02, 2025 | 4,920 | 4,840 | 4,840 | 4,935 | 4,810 | 280,500 |
| December 01, 2025 | 4,950 | 4,920 | 4,920 | 4,965 | 4,845 | 268,100 |
| November 28, 2025 | 4,925 | 4,895 | 4,895 | 4,960 | 4,890 | 390,500 |
| November 27, 2025 | 4,900 | 4,890 | 4,890 | 4,950 | 4,830 | 521,700 |
| November 26, 2025 | 4,805 | 4,760 | 4,760 | 4,845 | 4,740 | 400,100 |
| November 25, 2025 | 4,830 | 4,825 | 4,825 | 4,895 | 4,785 | 567,300 |
| November 21, 2025 | 4,680 | 4,730 | 4,730 | 4,810 | 4,680 | 1.31M |
| November 20, 2025 | 5,000 | 4,890 | 4,890 | 5,000 | 4,795 | 1.27M |
| November 19, 2025 | 4,640 | 4,665 | 4,665 | 4,790 | 4,565 | 651,900 |
| November 18, 2025 | 4,730 | 4,600 | 4,600 | 4,775 | 4,585 | 735,600 |
| November 17, 2025 | 4,705 | 4,725 | 4,725 | 4,835 | 4,650 | 989,500 |
| November 14, 2025 | 4,630 | 4,495 | 4,495 | 4,655 | 4,460 | 799,000 |
| November 13, 2025 | 4,735 | 4,810 | 4,810 | 4,810 | 4,700 | 429,900 |
| November 12, 2025 | 4,670 | 4,705 | 4,705 | 4,705 | 4,620 | 442,900 |
| November 11, 2025 | 4,845 | 4,755 | 4,755 | 4,855 | 4,675 | 510,400 |
| November 10, 2025 | 4,760 | 4,830 | 4,830 | 4,840 | 4,750 | 317,300 |
| November 07, 2025 | 4,740 | 4,735 | 4,735 | 4,790 | 4,680 | 600,700 |
| November 06, 2025 | 4,900 | 4,880 | 4,880 | 4,915 | 4,815 | 428,100 |
| November 05, 2025 | 4,790 | 4,730 | 4,730 | 4,860 | 4,615 | 907,300 |
| November 04, 2025 | 5,090 | 4,925 | 4,925 | 5,110 | 4,925 | 566,800 |
| October 31, 2025 | 4,990 | 5,070 | 5,070 | 5,070 | 4,860 | 933,900 |
| October 30, 2025 | 5,100 | 4,985 | 4,985 | 5,190 | 4,940 | 1.23M |
| October 29, 2025 | 4,810 | 4,990 | 4,990 | 5,030 | 4,780 | 1.25M |
| October 28, 2025 | 4,830 | 4,755 | 4,755 | 4,955 | 4,745 | 1.08M |
| October 27, 2025 | 4,680 | 4,800 | 4,800 | 4,840 | 4,655 | 1M |
| October 24, 2025 | 4,460 | 4,610 | 4,610 | 4,640 | 4,450 | 1.12M |
| October 23, 2025 | 4,180 | 4,390 | 4,390 | 4,435 | 4,160 | 957,500 |
| October 22, 2025 | 4,150 | 4,220 | 4,220 | 4,245 | 4,130 | 655,800 |
| October 21, 2025 | 4,220 | 4,155 | 4,155 | 4,235 | 4,130 | 567,900 |
| October 20, 2025 | 4,215 | 4,245 | 4,245 | 4,275 | 4,170 | 373,800 |
| October 17, 2025 | 4,155 | 4,160 | 4,160 | 4,190 | 4,135 | 262,500 |
| October 16, 2025 | 4,195 | 4,215 | 4,215 | 4,225 | 4,165 | 402,600 |
| October 15, 2025 | 4,030 | 4,130 | 4,130 | 4,160 | 4,030 | 557,700 |