5,156.00
+8(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 5,129 | 5,156 | 5,156 | 5,184 | 5,100 | 6.53M |
| January 15, 2026 | 5,033 | 5,148 | 5,148 | 5,211 | 5,015 | 6.99M |
| January 14, 2026 | 5,012 | 5,048 | 5,048 | 5,062 | 4,989 | 6.52M |
| January 13, 2026 | 5,000 | 5,000 | 5,000 | 5,012 | 4,921 | 9.11M |
| January 09, 2026 | 4,780 | 4,799 | 4,799 | 4,813 | 4,767 | 5.64M |
| January 08, 2026 | 4,824 | 4,780 | 4,780 | 4,855 | 4,763 | 5.82M |
| January 07, 2026 | 4,784 | 4,794 | 4,794 | 4,840 | 4,761 | 5.28M |
| January 06, 2026 | 4,800 | 4,850 | 4,850 | 4,869 | 4,799 | 5.59M |
| January 05, 2026 | 4,713 | 4,753 | 4,753 | 4,799 | 4,709 | 5.67M |
| December 30, 2025 | 4,683 | 4,643 | 4,643 | 4,692 | 4,638 | 3.92M |
| December 29, 2025 | 4,595 | 4,690 | 4,690 | 4,702 | 4,560 | 5.98M |
| December 26, 2025 | 4,561 | 4,565 | 4,565 | 4,591 | 4,549 | 2.53M |
| December 25, 2025 | 4,563 | 4,570 | 4,570 | 4,570 | 4,540 | 1.7M |
| December 24, 2025 | 4,598 | 4,540 | 4,540 | 4,610 | 4,531 | 3.33M |
| December 23, 2025 | 4,559 | 4,598 | 4,598 | 4,610 | 4,541 | 4.29M |
| December 22, 2025 | 4,570 | 4,559 | 4,559 | 4,579 | 4,546 | 4.09M |
| December 19, 2025 | 4,507 | 4,532 | 4,532 | 4,555 | 4,491 | 6.68M |
| December 18, 2025 | 4,469 | 4,471 | 4,471 | 4,484 | 4,428 | 5.07M |
| December 17, 2025 | 4,505 | 4,477 | 4,477 | 4,508 | 4,411 | 4.14M |
| December 16, 2025 | 4,628 | 4,488 | 4,488 | 4,637 | 4,488 | 6.09M |
| December 15, 2025 | 4,607 | 4,597 | 4,597 | 4,610 | 4,558 | 5.5M |
| December 12, 2025 | 4,580 | 4,607 | 4,607 | 4,615 | 4,535 | 8.62M |
| December 11, 2025 | 4,403 | 4,543 | 4,543 | 4,550 | 4,392 | 13.31M |
| December 10, 2025 | 4,332 | 4,333 | 4,333 | 4,346 | 4,298 | 4.91M |
| December 09, 2025 | 4,284 | 4,308 | 4,308 | 4,332 | 4,262 | 5.03M |
| December 08, 2025 | 4,219 | 4,279 | 4,279 | 4,279 | 4,186 | 4.59M |
| December 05, 2025 | 4,258 | 4,211 | 4,211 | 4,296 | 4,182 | 5.04M |
| December 04, 2025 | 4,135 | 4,281 | 4,281 | 4,297 | 4,126 | 6.21M |
| December 03, 2025 | 4,132 | 4,101 | 4,101 | 4,135 | 4,092 | 3.71M |
| December 02, 2025 | 4,103 | 4,119 | 4,119 | 4,135 | 4,096 | 3.91M |
| December 01, 2025 | 4,147 | 4,098 | 4,098 | 4,159 | 4,068 | 4.6M |
| November 28, 2025 | 4,115 | 4,147 | 4,147 | 4,147 | 4,077 | 4.44M |
| November 27, 2025 | 4,135 | 4,131 | 4,131 | 4,152 | 4,120 | 4.12M |
| November 26, 2025 | 4,059 | 4,133 | 4,133 | 4,149 | 4,045 | 6.94M |
| November 25, 2025 | 4,044 | 3,987 | 3,987 | 4,050 | 3,972 | 5.25M |
| November 21, 2025 | 3,975 | 3,988 | 3,988 | 4,050 | 3,953 | 9.33M |
| November 20, 2025 | 4,019 | 4,026 | 4,026 | 4,081 | 4,006 | 4.62M |
| November 19, 2025 | 3,990 | 3,983 | 3,983 | 4,010 | 3,931 | 5.6M |
| November 18, 2025 | 4,043 | 3,973 | 3,973 | 4,076 | 3,957 | 5.42M |
| November 17, 2025 | 4,093 | 4,058 | 4,058 | 4,100 | 4,043 | 4.26M |
| November 14, 2025 | 4,075 | 4,103 | 4,103 | 4,103 | 4,029 | 4.61M |
| November 13, 2025 | 4,052 | 4,100 | 4,100 | 4,106 | 4,049 | 5.14M |
| November 12, 2025 | 3,972 | 4,032 | 4,032 | 4,032 | 3,972 | 5.1M |
| November 11, 2025 | 4,037 | 3,967 | 3,967 | 4,042 | 3,941 | 5.28M |
| November 10, 2025 | 4,079 | 4,035 | 4,035 | 4,085 | 3,995 | 4.9M |
| November 07, 2025 | 4,014 | 4,030 | 4,030 | 4,058 | 3,976 | 5.73M |
| November 06, 2025 | 3,929 | 4,057 | 4,057 | 4,057 | 3,923 | 9.87M |
| November 05, 2025 | 3,712 | 3,933 | 3,933 | 3,960 | 3,652 | 15.15M |
| November 04, 2025 | 3,750 | 3,756 | 3,756 | 3,827 | 3,709 | 6.4M |
| October 31, 2025 | 3,810 | 3,802 | 3,802 | 3,823 | 3,774 | 5.22M |
| October 30, 2025 | 3,741 | 3,779 | 3,779 | 3,798 | 3,734 | 5.31M |
| October 29, 2025 | 3,778 | 3,730 | 3,730 | 3,780 | 3,720 | 3.33M |
| October 28, 2025 | 3,850 | 3,781 | 3,781 | 3,850 | 3,781 | 3.82M |
| October 27, 2025 | 3,830 | 3,857 | 3,857 | 3,860 | 3,819 | 4.91M |
| October 24, 2025 | 3,768 | 3,782 | 3,782 | 3,816 | 3,767 | 5.43M |
| October 23, 2025 | 3,728 | 3,742 | 3,742 | 3,744 | 3,692 | 3.67M |
| October 22, 2025 | 3,725 | 3,729 | 3,729 | 3,747 | 3,692 | 6.62M |
| October 21, 2025 | 3,720 | 3,721 | 3,721 | 3,764 | 3,708 | 5.01M |
| October 20, 2025 | 3,688 | 3,719 | 3,719 | 3,722 | 3,677 | 5.17M |
| October 17, 2025 | 3,628 | 3,651 | 3,651 | 3,668 | 3,624 | 5.57M |