7,970.00
+290(+3.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,720 | 7,970 | 7,970 | 7,970 | 7,670 | 155,400 |
| January 13, 2026 | 7,680 | 7,680 | 7,680 | 7,760 | 7,630 | 128,600 |
| January 09, 2026 | 7,490 | 7,550 | 7,550 | 7,590 | 7,490 | 98,800 |
| January 08, 2026 | 7,420 | 7,480 | 7,480 | 7,570 | 7,400 | 111,300 |
| January 07, 2026 | 7,420 | 7,400 | 7,400 | 7,530 | 7,380 | 111,800 |
| January 06, 2026 | 7,320 | 7,460 | 7,460 | 7,500 | 7,310 | 88,100 |
| January 05, 2026 | 7,220 | 7,280 | 7,280 | 7,330 | 7,190 | 87,800 |
| December 30, 2025 | 7,240 | 7,170 | 7,170 | 7,240 | 7,170 | 47,300 |
| December 29, 2025 | 7,190 | 7,250 | 7,250 | 7,250 | 7,170 | 59,200 |
| December 26, 2025 | 7,150 | 7,160 | 7,160 | 7,180 | 7,110 | 35,000 |
| December 25, 2025 | 7,130 | 7,120 | 7,120 | 7,160 | 7,100 | 23,200 |
| December 24, 2025 | 7,260 | 7,130 | 7,130 | 7,270 | 7,130 | 53,500 |
| December 23, 2025 | 7,190 | 7,250 | 7,250 | 7,260 | 7,180 | 80,900 |
| December 22, 2025 | 7,160 | 7,230 | 7,230 | 7,260 | 7,130 | 87,800 |
| December 19, 2025 | 7,020 | 7,110 | 7,110 | 7,110 | 7,010 | 146,000 |
| December 18, 2025 | 6,970 | 6,990 | 6,990 | 7,030 | 6,950 | 62,800 |
| December 17, 2025 | 7,030 | 7,030 | 7,030 | 7,030 | 6,920 | 70,700 |
| December 16, 2025 | 7,190 | 6,960 | 6,960 | 7,190 | 6,960 | 98,500 |
| December 15, 2025 | 7,160 | 7,220 | 7,220 | 7,250 | 7,150 | 118,200 |
| December 12, 2025 | 7,110 | 7,220 | 7,220 | 7,260 | 7,060 | 106,000 |
| December 11, 2025 | 7,150 | 7,050 | 7,050 | 7,160 | 7,020 | 60,400 |
| December 10, 2025 | 7,010 | 7,040 | 7,040 | 7,110 | 7,010 | 101,100 |
| December 09, 2025 | 6,970 | 7,000 | 7,000 | 7,010 | 6,910 | 96,500 |
| December 08, 2025 | 6,970 | 7,020 | 7,020 | 7,030 | 6,950 | 74,800 |
| December 05, 2025 | 7,000 | 6,990 | 6,990 | 7,090 | 6,990 | 87,600 |
| December 04, 2025 | 6,880 | 7,000 | 7,000 | 7,040 | 6,880 | 66,300 |
| December 03, 2025 | 6,930 | 6,880 | 6,880 | 6,940 | 6,860 | 64,000 |
| December 02, 2025 | 6,900 | 6,950 | 6,950 | 6,960 | 6,860 | 84,100 |
| December 01, 2025 | 6,960 | 6,860 | 6,860 | 6,990 | 6,860 | 86,500 |
| November 28, 2025 | 6,900 | 6,940 | 6,940 | 6,970 | 6,900 | 69,900 |
| November 27, 2025 | 6,980 | 6,880 | 6,880 | 7,010 | 6,820 | 239,800 |
| November 26, 2025 | 6,850 | 6,890 | 6,890 | 6,930 | 6,810 | 126,200 |
| November 25, 2025 | 6,820 | 6,750 | 6,750 | 6,880 | 6,720 | 98,600 |
| November 21, 2025 | 6,600 | 6,740 | 6,740 | 6,740 | 6,600 | 265,300 |
| November 20, 2025 | 6,570 | 6,680 | 6,680 | 6,700 | 6,570 | 101,900 |
| November 19, 2025 | 6,490 | 6,470 | 6,470 | 6,520 | 6,410 | 66,900 |
| November 18, 2025 | 6,620 | 6,470 | 6,470 | 6,640 | 6,440 | 94,600 |
| November 17, 2025 | 6,700 | 6,640 | 6,640 | 6,730 | 6,630 | 61,300 |
| November 14, 2025 | 6,700 | 6,700 | 6,700 | 6,740 | 6,640 | 110,300 |
| November 13, 2025 | 6,640 | 6,770 | 6,770 | 6,790 | 6,640 | 120,100 |
| November 12, 2025 | 6,590 | 6,610 | 6,610 | 6,680 | 6,540 | 80,600 |
| November 11, 2025 | 6,620 | 6,500 | 6,500 | 6,640 | 6,440 | 124,400 |
| November 10, 2025 | 6,440 | 6,570 | 6,570 | 6,590 | 6,430 | 136,000 |
| November 07, 2025 | 6,520 | 6,510 | 6,510 | 6,560 | 6,270 | 173,600 |
| November 06, 2025 | 6,480 | 6,550 | 6,550 | 6,580 | 6,450 | 83,300 |
| November 05, 2025 | 6,400 | 6,430 | 6,430 | 6,430 | 6,240 | 124,700 |
| November 04, 2025 | 6,440 | 6,460 | 6,460 | 6,550 | 6,390 | 124,700 |
| October 31, 2025 | 6,540 | 6,440 | 6,440 | 6,540 | 6,410 | 67,700 |
| October 30, 2025 | 6,440 | 6,520 | 6,520 | 6,540 | 6,410 | 78,600 |
| October 29, 2025 | 6,520 | 6,420 | 6,420 | 6,520 | 6,410 | 62,900 |
| October 28, 2025 | 6,660 | 6,480 | 6,480 | 6,670 | 6,480 | 86,800 |
| October 27, 2025 | 6,640 | 6,660 | 6,660 | 6,680 | 6,630 | 49,000 |
| October 24, 2025 | 6,570 | 6,570 | 6,570 | 6,620 | 6,570 | 39,900 |
| October 23, 2025 | 6,570 | 6,580 | 6,580 | 6,620 | 6,520 | 56,100 |
| October 22, 2025 | 6,540 | 6,590 | 6,590 | 6,620 | 6,460 | 102,800 |
| October 21, 2025 | 6,490 | 6,490 | 6,490 | 6,550 | 6,490 | 80,500 |
| October 20, 2025 | 6,500 | 6,490 | 6,490 | 6,510 | 6,470 | 51,400 |
| October 17, 2025 | 6,380 | 6,410 | 6,410 | 6,420 | 6,360 | 58,400 |
| October 16, 2025 | 6,490 | 6,430 | 6,430 | 6,540 | 6,410 | 89,000 |
| October 15, 2025 | 6,350 | 6,450 | 6,450 | 6,470 | 6,330 | 98,500 |