5,380.00
+110(+2.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,270 | 5,380 | 5,380 | 5,380 | 5,260 | 36,800 |
| January 13, 2026 | 5,290 | 5,270 | 5,270 | 5,310 | 5,260 | 20,900 |
| January 09, 2026 | 5,190 | 5,240 | 5,240 | 5,250 | 5,190 | 22,200 |
| January 08, 2026 | 5,180 | 5,210 | 5,210 | 5,250 | 5,180 | 28,800 |
| January 07, 2026 | 5,100 | 5,180 | 5,180 | 5,200 | 5,080 | 29,600 |
| January 06, 2026 | 5,070 | 5,100 | 5,100 | 5,100 | 5,070 | 13,100 |
| January 05, 2026 | 5,030 | 5,060 | 5,060 | 5,070 | 4,980 | 38,900 |
| December 30, 2025 | 5,010 | 5,010 | 5,010 | 5,010 | 4,990 | 15,000 |
| December 29, 2025 | 5,000 | 5,010 | 5,010 | 5,020 | 4,970 | 22,200 |
| December 26, 2025 | 4,995 | 4,990 | 4,990 | 5,000 | 4,985 | 7,300 |
| December 25, 2025 | 5,030 | 5,000 | 5,000 | 5,030 | 4,980 | 21,900 |
| December 24, 2025 | 4,945 | 5,000 | 5,000 | 5,000 | 4,945 | 32,400 |
| December 23, 2025 | 4,890 | 4,925 | 4,925 | 4,925 | 4,890 | 12,000 |
| December 22, 2025 | 4,880 | 4,890 | 4,890 | 4,915 | 4,880 | 11,700 |
| December 19, 2025 | 4,835 | 4,875 | 4,875 | 4,880 | 4,835 | 10,700 |
| December 18, 2025 | 4,840 | 4,835 | 4,835 | 4,850 | 4,820 | 9,200 |
| December 17, 2025 | 4,810 | 4,845 | 4,845 | 4,860 | 4,790 | 17,200 |
| December 16, 2025 | 4,805 | 4,795 | 4,795 | 4,810 | 4,790 | 8,200 |
| December 15, 2025 | 4,750 | 4,805 | 4,805 | 4,810 | 4,740 | 21,000 |
| December 12, 2025 | 4,750 | 4,760 | 4,760 | 4,765 | 4,750 | 11,600 |
| December 11, 2025 | 4,775 | 4,750 | 4,750 | 4,775 | 4,735 | 16,500 |
| December 10, 2025 | 4,735 | 4,775 | 4,775 | 4,775 | 4,730 | 11,400 |
| December 09, 2025 | 4,760 | 4,715 | 4,715 | 4,760 | 4,710 | 13,400 |
| December 08, 2025 | 4,720 | 4,730 | 4,730 | 4,730 | 4,710 | 19,000 |
| December 05, 2025 | 4,715 | 4,710 | 4,710 | 4,720 | 4,710 | 13,300 |
| December 04, 2025 | 4,710 | 4,710 | 4,710 | 4,725 | 4,705 | 19,500 |
| December 03, 2025 | 4,725 | 4,710 | 4,710 | 4,725 | 4,700 | 14,800 |
| December 02, 2025 | 4,735 | 4,710 | 4,710 | 4,735 | 4,705 | 19,400 |
| December 01, 2025 | 4,795 | 4,735 | 4,735 | 4,805 | 4,715 | 32,800 |
| November 28, 2025 | 4,740 | 4,785 | 4,785 | 4,790 | 4,735 | 17,800 |
| November 27, 2025 | 4,720 | 4,720 | 4,720 | 4,745 | 4,710 | 31,000 |
| November 26, 2025 | 4,705 | 4,710 | 4,710 | 4,725 | 4,695 | 22,300 |
| November 25, 2025 | 4,685 | 4,695 | 4,695 | 4,710 | 4,680 | 17,700 |
| November 21, 2025 | 4,645 | 4,685 | 4,685 | 4,690 | 4,640 | 12,800 |
| November 20, 2025 | 4,655 | 4,645 | 4,645 | 4,665 | 4,640 | 17,400 |
| November 19, 2025 | 4,635 | 4,620 | 4,620 | 4,660 | 4,620 | 22,500 |
| November 18, 2025 | 4,655 | 4,625 | 4,625 | 4,670 | 4,625 | 31,400 |
| November 17, 2025 | 4,690 | 4,655 | 4,655 | 4,690 | 4,650 | 39,200 |
| November 14, 2025 | 4,715 | 4,690 | 4,690 | 4,735 | 4,690 | 35,600 |
| November 13, 2025 | 4,730 | 4,715 | 4,715 | 4,755 | 4,710 | 32,600 |
| November 12, 2025 | 4,730 | 4,735 | 4,735 | 4,755 | 4,710 | 35,200 |
| November 11, 2025 | 4,685 | 4,725 | 4,725 | 4,735 | 4,670 | 54,600 |
| November 10, 2025 | 4,800 | 4,665 | 4,665 | 4,815 | 4,665 | 148,200 |
| November 07, 2025 | 4,950 | 4,950 | 4,950 | 4,975 | 4,910 | 16,100 |
| November 06, 2025 | 4,865 | 4,950 | 4,950 | 4,955 | 4,865 | 18,400 |
| November 05, 2025 | 4,960 | 4,890 | 4,890 | 4,960 | 4,850 | 29,100 |
| November 04, 2025 | 4,895 | 4,965 | 4,965 | 4,970 | 4,875 | 23,200 |
| October 31, 2025 | 4,930 | 4,930 | 4,930 | 4,935 | 4,900 | 9,500 |
| October 30, 2025 | 4,885 | 4,930 | 4,930 | 4,930 | 4,860 | 16,300 |
| October 29, 2025 | 4,990 | 4,875 | 4,875 | 4,990 | 4,875 | 26,000 |
| October 28, 2025 | 5,000 | 4,970 | 4,970 | 5,000 | 4,960 | 19,000 |
| October 27, 2025 | 4,995 | 5,000 | 5,000 | 5,010 | 4,990 | 27,500 |
| October 24, 2025 | 5,000 | 4,990 | 4,990 | 5,000 | 4,975 | 10,300 |
| October 23, 2025 | 4,990 | 5,000 | 5,000 | 5,000 | 4,990 | 21,300 |
| October 22, 2025 | 4,965 | 5,000 | 5,000 | 5,000 | 4,960 | 10,800 |
| October 21, 2025 | 4,985 | 4,970 | 4,970 | 5,000 | 4,960 | 15,600 |
| October 20, 2025 | 5,000 | 4,985 | 4,985 | 5,010 | 4,975 | 24,200 |
| October 17, 2025 | 4,995 | 4,995 | 4,995 | 5,000 | 4,960 | 9,400 |
| October 16, 2025 | 4,965 | 4,990 | 4,990 | 5,010 | 4,965 | 16,200 |
| October 15, 2025 | 4,875 | 4,960 | 4,960 | 4,960 | 4,875 | 12,900 |