6,730.00
+80(+1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 6,630 | 6,730 | 6,730 | 6,790 | 6,620 | 208,600 |
| January 20, 2026 | 6,690 | 6,650 | 6,650 | 6,770 | 6,620 | 146,400 |
| January 19, 2026 | 6,630 | 6,670 | 6,670 | 6,730 | 6,620 | 156,600 |
| January 16, 2026 | 6,560 | 6,630 | 6,630 | 6,640 | 6,510 | 218,700 |
| January 15, 2026 | 6,660 | 6,560 | 6,560 | 6,690 | 6,560 | 178,300 |
| January 14, 2026 | 6,630 | 6,630 | 6,630 | 6,670 | 6,600 | 204,400 |
| January 13, 2026 | 6,700 | 6,700 | 6,700 | 6,790 | 6,590 | 409,800 |
| January 09, 2026 | 6,410 | 6,650 | 6,650 | 6,710 | 6,400 | 711,300 |
| January 08, 2026 | 6,300 | 6,190 | 6,190 | 6,330 | 6,180 | 224,100 |
| January 07, 2026 | 6,230 | 6,290 | 6,290 | 6,310 | 6,160 | 426,900 |
| January 06, 2026 | 6,550 | 6,290 | 6,290 | 6,550 | 6,120 | 903,600 |
| January 05, 2026 | 6,610 | 6,690 | 6,690 | 6,710 | 6,580 | 212,100 |
| December 30, 2025 | 6,490 | 6,580 | 6,580 | 6,620 | 6,470 | 161,600 |
| December 29, 2025 | 6,500 | 6,470 | 6,470 | 6,540 | 6,450 | 103,000 |
| December 26, 2025 | 6,520 | 6,500 | 6,500 | 6,580 | 6,470 | 164,700 |
| December 25, 2025 | 6,690 | 6,530 | 6,530 | 6,720 | 6,520 | 205,800 |
| December 24, 2025 | 6,580 | 6,490 | 6,490 | 6,580 | 6,470 | 127,900 |
| December 23, 2025 | 6,420 | 6,560 | 6,560 | 6,590 | 6,420 | 195,000 |
| December 22, 2025 | 6,410 | 6,420 | 6,420 | 6,480 | 6,350 | 165,800 |
| December 19, 2025 | 6,510 | 6,480 | 6,480 | 6,540 | 6,360 | 228,900 |
| December 18, 2025 | 6,400 | 6,500 | 6,500 | 6,550 | 6,390 | 168,600 |
| December 17, 2025 | 6,450 | 6,390 | 6,390 | 6,470 | 6,340 | 149,900 |
| December 16, 2025 | 6,540 | 6,440 | 6,440 | 6,560 | 6,430 | 135,800 |
| December 15, 2025 | 6,490 | 6,570 | 6,570 | 6,610 | 6,480 | 125,200 |
| December 12, 2025 | 6,490 | 6,480 | 6,480 | 6,530 | 6,410 | 164,800 |
| December 11, 2025 | 6,670 | 6,460 | 6,460 | 6,680 | 6,450 | 192,000 |
| December 10, 2025 | 6,660 | 6,670 | 6,670 | 6,700 | 6,600 | 162,500 |
| December 09, 2025 | 6,700 | 6,670 | 6,670 | 6,760 | 6,530 | 181,400 |
| December 08, 2025 | 6,690 | 6,700 | 6,700 | 6,770 | 6,640 | 134,300 |
| December 05, 2025 | 6,760 | 6,690 | 6,690 | 6,770 | 6,660 | 166,200 |
| December 04, 2025 | 6,710 | 6,770 | 6,770 | 6,910 | 6,700 | 243,500 |
| December 03, 2025 | 6,750 | 6,740 | 6,740 | 6,770 | 6,560 | 297,300 |
| December 02, 2025 | 6,880 | 6,720 | 6,720 | 6,890 | 6,450 | 885,900 |
| December 01, 2025 | 7,200 | 6,980 | 6,980 | 7,240 | 6,880 | 722,000 |
| November 28, 2025 | 7,170 | 7,180 | 7,180 | 7,210 | 7,080 | 186,100 |
| November 27, 2025 | 7,100 | 7,170 | 7,170 | 7,180 | 6,990 | 312,600 |
| November 26, 2025 | 6,810 | 7,130 | 7,130 | 7,140 | 6,800 | 404,200 |
| November 25, 2025 | 6,900 | 6,800 | 6,800 | 6,970 | 6,690 | 323,300 |
| November 21, 2025 | 6,840 | 6,950 | 6,950 | 6,980 | 6,790 | 343,700 |
| November 20, 2025 | 6,730 | 6,760 | 6,760 | 6,900 | 6,620 | 326,500 |
| November 19, 2025 | 6,700 | 6,750 | 6,750 | 6,770 | 6,640 | 346,900 |
| November 18, 2025 | 6,570 | 6,630 | 6,630 | 6,700 | 6,530 | 270,100 |
| November 17, 2025 | 6,630 | 6,520 | 6,520 | 6,730 | 6,470 | 269,500 |
| November 14, 2025 | 6,480 | 6,550 | 6,550 | 6,560 | 6,390 | 298,100 |
| November 13, 2025 | 6,450 | 6,460 | 6,460 | 6,470 | 6,340 | 173,300 |
| November 12, 2025 | 6,250 | 6,440 | 6,440 | 6,440 | 6,230 | 295,600 |
| November 11, 2025 | 6,250 | 6,300 | 6,300 | 6,530 | 6,200 | 785,300 |
| November 10, 2025 | 6,350 | 6,350 | 6,350 | 6,400 | 6,220 | 425,000 |
| November 07, 2025 | 6,140 | 6,250 | 6,250 | 6,250 | 6,110 | 282,600 |
| November 06, 2025 | 6,060 | 6,170 | 6,170 | 6,260 | 6,030 | 363,100 |
| November 05, 2025 | 5,950 | 6,070 | 6,070 | 6,070 | 5,870 | 468,100 |
| November 04, 2025 | 5,820 | 5,810 | 5,810 | 5,830 | 5,650 | 468,100 |
| October 31, 2025 | 5,750 | 5,800 | 5,800 | 5,820 | 5,730 | 147,400 |
| October 30, 2025 | 5,700 | 5,730 | 5,730 | 5,770 | 5,680 | 111,300 |
| October 29, 2025 | 5,700 | 5,690 | 5,690 | 5,720 | 5,650 | 139,700 |
| October 28, 2025 | 5,670 | 5,710 | 5,710 | 5,760 | 5,660 | 158,500 |
| October 27, 2025 | 5,680 | 5,660 | 5,660 | 5,720 | 5,650 | 92,100 |
| October 24, 2025 | 5,730 | 5,680 | 5,680 | 5,750 | 5,680 | 84,900 |
| October 23, 2025 | 5,750 | 5,730 | 5,730 | 5,750 | 5,700 | 59,100 |
| October 22, 2025 | 5,730 | 5,740 | 5,740 | 5,790 | 5,690 | 148,800 |