5,610.00
+70(+1.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5,560 | 5,540 | 5,540 | 5,560 | 5,490 | 34,500 |
| January 09, 2026 | 5,490 | 5,510 | 5,510 | 5,550 | 5,490 | 24,600 |
| January 08, 2026 | 5,440 | 5,490 | 5,490 | 5,540 | 5,410 | 26,400 |
| January 07, 2026 | 5,360 | 5,450 | 5,450 | 5,480 | 5,360 | 22,500 |
| January 06, 2026 | 5,370 | 5,400 | 5,400 | 5,440 | 5,370 | 29,000 |
| January 05, 2026 | 5,350 | 5,360 | 5,360 | 5,390 | 5,340 | 26,900 |
| December 30, 2025 | 5,350 | 5,330 | 5,330 | 5,370 | 5,330 | 12,100 |
| December 29, 2025 | 5,370 | 5,380 | 5,380 | 5,380 | 5,320 | 25,100 |
| December 26, 2025 | 5,380 | 5,370 | 5,370 | 5,390 | 5,330 | 10,900 |
| December 25, 2025 | 5,400 | 5,380 | 5,380 | 5,400 | 5,370 | 21,400 |
| December 24, 2025 | 5,390 | 5,390 | 5,390 | 5,410 | 5,360 | 16,900 |
| December 23, 2025 | 5,350 | 5,370 | 5,370 | 5,400 | 5,350 | 13,400 |
| December 22, 2025 | 5,400 | 5,350 | 5,350 | 5,400 | 5,350 | 11,100 |
| December 19, 2025 | 5,320 | 5,360 | 5,360 | 5,380 | 5,310 | 41,200 |
| December 18, 2025 | 5,210 | 5,290 | 5,290 | 5,320 | 5,210 | 19,000 |
| December 17, 2025 | 5,250 | 5,200 | 5,200 | 5,280 | 5,190 | 17,000 |
| December 16, 2025 | 5,310 | 5,230 | 5,230 | 5,310 | 5,220 | 21,200 |
| December 15, 2025 | 5,300 | 5,310 | 5,310 | 5,320 | 5,260 | 18,400 |
| December 12, 2025 | 5,300 | 5,300 | 5,300 | 5,310 | 5,250 | 24,200 |
| December 11, 2025 | 5,300 | 5,220 | 5,220 | 5,300 | 5,170 | 34,300 |
| December 10, 2025 | 5,350 | 5,300 | 5,300 | 5,350 | 5,270 | 51,000 |
| December 09, 2025 | 5,360 | 5,320 | 5,320 | 5,360 | 5,280 | 35,800 |
| December 08, 2025 | 5,270 | 5,300 | 5,300 | 5,380 | 5,270 | 49,700 |
| December 05, 2025 | 5,260 | 5,250 | 5,250 | 5,290 | 5,210 | 20,100 |
| December 04, 2025 | 5,260 | 5,270 | 5,270 | 5,320 | 5,250 | 24,600 |
| December 03, 2025 | 5,240 | 5,240 | 5,240 | 5,300 | 5,180 | 40,000 |
| December 02, 2025 | 5,310 | 5,220 | 5,220 | 5,310 | 5,210 | 18,200 |
| December 01, 2025 | 5,460 | 5,320 | 5,320 | 5,460 | 5,320 | 21,400 |
| November 28, 2025 | 5,320 | 5,420 | 5,420 | 5,420 | 5,320 | 25,000 |
| November 27, 2025 | 5,300 | 5,310 | 5,310 | 5,330 | 5,290 | 18,000 |
| November 26, 2025 | 5,230 | 5,290 | 5,290 | 5,290 | 5,230 | 44,800 |
| November 25, 2025 | 5,240 | 5,230 | 5,230 | 5,270 | 5,180 | 22,900 |
| November 21, 2025 | 5,120 | 5,230 | 5,230 | 5,230 | 5,120 | 32,500 |
| November 20, 2025 | 5,090 | 5,100 | 5,100 | 5,140 | 5,090 | 12,600 |
| November 19, 2025 | 5,110 | 5,080 | 5,080 | 5,170 | 5,050 | 39,500 |
| November 18, 2025 | 5,150 | 5,170 | 5,170 | 5,190 | 5,140 | 15,400 |
| November 17, 2025 | 5,220 | 5,200 | 5,200 | 5,250 | 5,130 | 26,200 |
| November 14, 2025 | 5,240 | 5,160 | 5,160 | 5,280 | 5,110 | 38,900 |
| November 13, 2025 | 5,200 | 5,260 | 5,260 | 5,290 | 5,200 | 15,100 |
| November 12, 2025 | 5,190 | 5,250 | 5,250 | 5,280 | 5,130 | 22,600 |
| November 11, 2025 | 5,190 | 5,180 | 5,180 | 5,210 | 5,130 | 15,000 |
| November 10, 2025 | 5,170 | 5,190 | 5,190 | 5,200 | 5,120 | 20,800 |
| November 07, 2025 | 5,100 | 5,130 | 5,130 | 5,150 | 5,090 | 13,700 |
| November 06, 2025 | 5,100 | 5,100 | 5,100 | 5,170 | 5,080 | 23,500 |
| November 05, 2025 | 4,990 | 5,030 | 5,030 | 5,050 | 4,850 | 46,400 |
| November 04, 2025 | 4,975 | 5,020 | 5,020 | 5,050 | 4,970 | 21,800 |
| October 31, 2025 | 5,100 | 5,020 | 5,020 | 5,100 | 4,965 | 33,800 |
| October 30, 2025 | 5,050 | 5,030 | 5,030 | 5,070 | 5,000 | 40,600 |
| October 29, 2025 | 5,140 | 5,010 | 5,010 | 5,140 | 4,995 | 24,800 |
| October 28, 2025 | 5,330 | 5,140 | 5,140 | 5,330 | 5,120 | 28,700 |
| October 27, 2025 | 5,320 | 5,350 | 5,350 | 5,350 | 5,300 | 24,100 |
| October 24, 2025 | 5,260 | 5,280 | 5,280 | 5,280 | 5,240 | 13,700 |
| October 23, 2025 | 5,190 | 5,260 | 5,260 | 5,280 | 5,190 | 20,100 |
| October 22, 2025 | 5,220 | 5,230 | 5,230 | 5,260 | 5,160 | 25,300 |
| October 21, 2025 | 5,220 | 5,200 | 5,200 | 5,240 | 5,150 | 45,900 |
| October 20, 2025 | 5,170 | 5,200 | 5,200 | 5,200 | 5,140 | 16,600 |
| October 17, 2025 | 5,110 | 5,100 | 5,100 | 5,130 | 5,090 | 12,500 |
| October 16, 2025 | 5,150 | 5,110 | 5,110 | 5,150 | 5,060 | 15,500 |
| October 15, 2025 | 5,130 | 5,120 | 5,120 | 5,140 | 5,090 | 28,200 |
| October 14, 2025 | 5,040 | 5,060 | 5,060 | 5,100 | 5,010 | 38,100 |