5,840.00
+20(+0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5,830 | 5,820 | 5,820 | 5,860 | 5,790 | 105,500 |
| January 09, 2026 | 5,710 | 5,770 | 5,770 | 5,780 | 5,710 | 126,100 |
| January 08, 2026 | 5,760 | 5,690 | 5,690 | 5,780 | 5,690 | 135,400 |
| January 07, 2026 | 5,700 | 5,760 | 5,760 | 5,810 | 5,680 | 170,100 |
| January 06, 2026 | 5,720 | 5,700 | 5,700 | 5,730 | 5,670 | 130,700 |
| January 05, 2026 | 5,620 | 5,700 | 5,700 | 5,720 | 5,610 | 165,700 |
| December 30, 2025 | 5,630 | 5,610 | 5,610 | 5,650 | 5,600 | 93,700 |
| December 29, 2025 | 5,620 | 5,620 | 5,620 | 5,620 | 5,560 | 179,000 |
| December 26, 2025 | 5,530 | 5,560 | 5,560 | 5,560 | 5,510 | 77,300 |
| December 25, 2025 | 5,550 | 5,520 | 5,520 | 5,550 | 5,510 | 51,100 |
| December 24, 2025 | 5,600 | 5,550 | 5,550 | 5,620 | 5,510 | 138,500 |
| December 23, 2025 | 5,570 | 5,570 | 5,570 | 5,580 | 5,530 | 73,800 |
| December 22, 2025 | 5,640 | 5,580 | 5,580 | 5,640 | 5,560 | 120,400 |
| December 19, 2025 | 5,540 | 5,610 | 5,610 | 5,620 | 5,530 | 150,400 |
| December 18, 2025 | 5,470 | 5,540 | 5,540 | 5,540 | 5,460 | 92,600 |
| December 17, 2025 | 5,460 | 5,460 | 5,460 | 5,480 | 5,420 | 77,900 |
| December 16, 2025 | 5,570 | 5,480 | 5,480 | 5,600 | 5,470 | 132,500 |
| December 15, 2025 | 5,510 | 5,540 | 5,540 | 5,550 | 5,500 | 89,200 |
| December 12, 2025 | 5,430 | 5,490 | 5,490 | 5,490 | 5,410 | 123,400 |
| December 11, 2025 | 5,460 | 5,410 | 5,410 | 5,470 | 5,400 | 60,400 |
| December 10, 2025 | 5,490 | 5,440 | 5,440 | 5,560 | 5,440 | 164,700 |
| December 09, 2025 | 5,440 | 5,470 | 5,470 | 5,470 | 5,400 | 109,500 |
| December 08, 2025 | 5,390 | 5,440 | 5,440 | 5,450 | 5,370 | 129,700 |
| December 05, 2025 | 5,400 | 5,350 | 5,350 | 5,430 | 5,320 | 142,300 |
| December 04, 2025 | 5,400 | 5,430 | 5,430 | 5,440 | 5,380 | 108,300 |
| December 03, 2025 | 5,350 | 5,410 | 5,410 | 5,410 | 5,330 | 124,300 |
| December 02, 2025 | 5,410 | 5,370 | 5,370 | 5,410 | 5,350 | 81,500 |
| December 01, 2025 | 5,440 | 5,420 | 5,420 | 5,450 | 5,400 | 70,200 |
| November 28, 2025 | 5,420 | 5,440 | 5,440 | 5,440 | 5,410 | 65,000 |
| November 27, 2025 | 5,460 | 5,420 | 5,420 | 5,460 | 5,390 | 62,500 |
| November 26, 2025 | 5,410 | 5,460 | 5,460 | 5,460 | 5,390 | 102,200 |
| November 25, 2025 | 5,370 | 5,400 | 5,400 | 5,420 | 5,300 | 153,100 |
| November 21, 2025 | 5,250 | 5,290 | 5,290 | 5,320 | 5,250 | 222,200 |
| November 20, 2025 | 5,260 | 5,240 | 5,240 | 5,280 | 5,220 | 84,700 |
| November 19, 2025 | 5,200 | 5,230 | 5,230 | 5,270 | 5,180 | 127,400 |
| November 18, 2025 | 5,290 | 5,230 | 5,230 | 5,310 | 5,200 | 109,900 |
| November 17, 2025 | 5,290 | 5,290 | 5,290 | 5,310 | 5,260 | 70,300 |
| November 14, 2025 | 5,300 | 5,330 | 5,330 | 5,340 | 5,240 | 118,800 |
| November 13, 2025 | 5,350 | 5,320 | 5,320 | 5,380 | 5,310 | 105,300 |
| November 12, 2025 | 5,290 | 5,340 | 5,340 | 5,380 | 5,290 | 125,900 |
| November 11, 2025 | 5,290 | 5,290 | 5,290 | 5,330 | 5,280 | 81,900 |
| November 10, 2025 | 5,270 | 5,290 | 5,290 | 5,350 | 5,260 | 114,500 |
| November 07, 2025 | 5,190 | 5,250 | 5,250 | 5,250 | 5,190 | 59,500 |
| November 06, 2025 | 5,200 | 5,200 | 5,200 | 5,260 | 5,170 | 80,000 |
| November 05, 2025 | 5,200 | 5,200 | 5,200 | 5,260 | 5,170 | 105,900 |
| November 04, 2025 | 5,210 | 5,180 | 5,180 | 5,240 | 5,100 | 168,500 |
| October 31, 2025 | 5,160 | 5,190 | 5,190 | 5,190 | 5,090 | 206,300 |
| October 30, 2025 | 5,190 | 5,130 | 5,130 | 5,190 | 5,080 | 251,300 |
| October 29, 2025 | 5,320 | 5,290 | 5,290 | 5,330 | 5,270 | 136,700 |
| October 28, 2025 | 5,430 | 5,320 | 5,320 | 5,430 | 5,300 | 107,100 |
| October 27, 2025 | 5,440 | 5,460 | 5,460 | 5,460 | 5,410 | 96,800 |
| October 24, 2025 | 5,380 | 5,400 | 5,400 | 5,440 | 5,370 | 102,900 |
| October 23, 2025 | 5,320 | 5,380 | 5,380 | 5,390 | 5,300 | 130,100 |
| October 22, 2025 | 5,240 | 5,310 | 5,310 | 5,370 | 5,190 | 354,200 |
| October 21, 2025 | 5,290 | 5,210 | 5,210 | 5,310 | 5,210 | 93,600 |
| October 20, 2025 | 5,270 | 5,270 | 5,270 | 5,280 | 5,230 | 74,600 |
| October 17, 2025 | 5,210 | 5,230 | 5,230 | 5,240 | 5,200 | 73,700 |
| October 16, 2025 | 5,220 | 5,210 | 5,210 | 5,250 | 5,200 | 81,100 |
| October 15, 2025 | 5,150 | 5,180 | 5,180 | 5,200 | 5,130 | 120,800 |
| October 14, 2025 | 5,050 | 5,140 | 5,140 | 5,180 | 5,040 | 169,600 |