6,132.00
+151(+2.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5,990 | 6,132 | 6,132 | 6,169 | 5,975 | 4.27M |
| January 14, 2026 | 5,965 | 5,981 | 5,981 | 6,017 | 5,903 | 3.41M |
| January 13, 2026 | 5,837 | 5,950 | 5,950 | 5,950 | 5,816 | 4.36M |
| January 09, 2026 | 5,659 | 5,662 | 5,662 | 5,698 | 5,641 | 3.08M |
| January 08, 2026 | 5,693 | 5,648 | 5,648 | 5,805 | 5,632 | 4.28M |
| January 07, 2026 | 5,640 | 5,663 | 5,663 | 5,693 | 5,625 | 2.49M |
| January 06, 2026 | 5,630 | 5,701 | 5,701 | 5,718 | 5,630 | 3.1M |
| January 05, 2026 | 5,543 | 5,569 | 5,569 | 5,626 | 5,530 | 3.32M |
| December 30, 2025 | 5,455 | 5,412 | 5,412 | 5,480 | 5,412 | 2.05M |
| December 29, 2025 | 5,448 | 5,493 | 5,493 | 5,521 | 5,440 | 2.68M |
| December 26, 2025 | 5,460 | 5,418 | 5,418 | 5,480 | 5,401 | 1.74M |
| December 25, 2025 | 5,472 | 5,470 | 5,470 | 5,481 | 5,444 | 1.66M |
| December 24, 2025 | 5,454 | 5,415 | 5,415 | 5,470 | 5,411 | 2.23M |
| December 23, 2025 | 5,430 | 5,454 | 5,454 | 5,488 | 5,429 | 3.2M |
| December 22, 2025 | 5,450 | 5,423 | 5,423 | 5,450 | 5,396 | 3.06M |
| December 19, 2025 | 5,332 | 5,397 | 5,397 | 5,429 | 5,326 | 6.36M |
| December 18, 2025 | 5,317 | 5,311 | 5,311 | 5,354 | 5,281 | 3.06M |
| December 17, 2025 | 5,307 | 5,317 | 5,317 | 5,335 | 5,246 | 3.49M |
| December 16, 2025 | 5,473 | 5,307 | 5,307 | 5,473 | 5,294 | 4.72M |
| December 15, 2025 | 5,408 | 5,373 | 5,373 | 5,416 | 5,363 | 3.53M |
| December 12, 2025 | 5,355 | 5,398 | 5,398 | 5,420 | 5,335 | 4.75M |
| December 11, 2025 | 5,205 | 5,287 | 5,287 | 5,311 | 5,201 | 4.5M |
| December 10, 2025 | 5,098 | 5,149 | 5,149 | 5,172 | 5,079 | 3.18M |
| December 09, 2025 | 5,054 | 5,073 | 5,073 | 5,122 | 5,040 | 3.11M |
| December 08, 2025 | 4,974 | 5,055 | 5,055 | 5,060 | 4,959 | 2.99M |
| December 05, 2025 | 5,005 | 4,900 | 4,900 | 5,017 | 4,900 | 4.25M |
| December 04, 2025 | 4,890 | 5,009 | 5,009 | 5,044 | 4,881 | 4.57M |
| December 03, 2025 | 4,852 | 4,811 | 4,811 | 4,868 | 4,804 | 2.61M |
| December 02, 2025 | 4,860 | 4,846 | 4,846 | 4,888 | 4,842 | 2.94M |
| December 01, 2025 | 4,888 | 4,855 | 4,855 | 4,890 | 4,806 | 2.6M |
| November 28, 2025 | 4,816 | 4,898 | 4,898 | 4,917 | 4,786 | 3.73M |
| November 27, 2025 | 4,818 | 4,812 | 4,812 | 4,861 | 4,803 | 2.51M |
| November 26, 2025 | 4,784 | 4,759 | 4,759 | 4,806 | 4,753 | 2.99M |
| November 25, 2025 | 4,763 | 4,751 | 4,751 | 4,805 | 4,716 | 2.56M |
| November 21, 2025 | 4,675 | 4,742 | 4,742 | 4,755 | 4,641 | 4.69M |
| November 20, 2025 | 4,750 | 4,736 | 4,736 | 4,794 | 4,727 | 2.2M |
| November 19, 2025 | 4,745 | 4,680 | 4,680 | 4,750 | 4,634 | 2.38M |
| November 18, 2025 | 4,820 | 4,701 | 4,701 | 4,839 | 4,689 | 3.2M |
| November 17, 2025 | 4,860 | 4,845 | 4,845 | 4,884 | 4,828 | 2.59M |
| November 14, 2025 | 4,850 | 4,896 | 4,896 | 4,896 | 4,813 | 2.06M |
| November 13, 2025 | 4,820 | 4,899 | 4,899 | 4,905 | 4,820 | 3.31M |
| November 12, 2025 | 4,700 | 4,781 | 4,781 | 4,788 | 4,699 | 2.3M |
| November 11, 2025 | 4,780 | 4,699 | 4,699 | 4,789 | 4,683 | 2.05M |
| November 10, 2025 | 4,760 | 4,755 | 4,755 | 4,776 | 4,716 | 2.86M |
| November 07, 2025 | 4,640 | 4,718 | 4,718 | 4,718 | 4,630 | 3.48M |
| November 06, 2025 | 4,544 | 4,686 | 4,686 | 4,730 | 4,544 | 5.05M |
| November 05, 2025 | 4,440 | 4,513 | 4,513 | 4,538 | 4,383 | 5.57M |
| November 04, 2025 | 4,476 | 4,414 | 4,414 | 4,511 | 4,390 | 4.94M |
| October 31, 2025 | 4,655 | 4,486 | 4,486 | 4,655 | 4,475 | 7.27M |
| October 30, 2025 | 4,586 | 4,654 | 4,654 | 4,666 | 4,560 | 4.56M |
| October 29, 2025 | 4,649 | 4,600 | 4,600 | 4,654 | 4,586 | 1.18M |
| October 28, 2025 | 4,732 | 4,649 | 4,649 | 4,734 | 4,636 | 2.14M |
| October 27, 2025 | 4,705 | 4,739 | 4,739 | 4,752 | 4,698 | 2.65M |
| October 24, 2025 | 4,603 | 4,616 | 4,616 | 4,658 | 4,590 | 2.88M |
| October 23, 2025 | 4,590 | 4,587 | 4,587 | 4,590 | 4,543 | 1.87M |
| October 22, 2025 | 4,555 | 4,585 | 4,585 | 4,590 | 4,507 | 2.16M |
| October 21, 2025 | 4,520 | 4,542 | 4,542 | 4,573 | 4,519 | 2.59M |
| October 20, 2025 | 4,499 | 4,505 | 4,505 | 4,521 | 4,479 | 2.29M |
| October 17, 2025 | 4,425 | 4,431 | 4,431 | 4,450 | 4,411 | 2.09M |
| October 16, 2025 | 4,495 | 4,457 | 4,457 | 4,497 | 4,444 | 2.6M |
