5,083.00
+59(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,050 | 5,083 | 5,083 | 5,092 | 5,023 | 2.61M |
| January 13, 2026 | 5,060 | 5,024 | 5,024 | 5,065 | 5,001 | 2.85M |
| January 09, 2026 | 4,954 | 4,953 | 4,953 | 4,981 | 4,930 | 2.26M |
| January 08, 2026 | 4,905 | 4,900 | 4,900 | 4,930 | 4,869 | 2.25M |
| January 07, 2026 | 4,970 | 4,927 | 4,927 | 4,992 | 4,924 | 2.6M |
| January 06, 2026 | 4,928 | 5,004 | 5,004 | 5,015 | 4,927 | 2.48M |
| January 05, 2026 | 4,819 | 4,868 | 4,868 | 4,877 | 4,812 | 2.3M |
| December 30, 2025 | 4,797 | 4,777 | 4,777 | 4,814 | 4,771 | 1.42M |
| December 29, 2025 | 4,755 | 4,815 | 4,815 | 4,816 | 4,737 | 1.73M |
| December 26, 2025 | 4,777 | 4,741 | 4,741 | 4,777 | 4,732 | 1.06M |
| December 25, 2025 | 4,755 | 4,738 | 4,738 | 4,765 | 4,714 | 949,400 |
| December 24, 2025 | 4,792 | 4,739 | 4,739 | 4,797 | 4,728 | 1.43M |
| December 23, 2025 | 4,725 | 4,765 | 4,765 | 4,810 | 4,723 | 2.08M |
| December 22, 2025 | 4,766 | 4,723 | 4,723 | 4,772 | 4,707 | 2.16M |
| December 19, 2025 | 4,661 | 4,702 | 4,702 | 4,725 | 4,657 | 3.38M |
| December 18, 2025 | 4,618 | 4,652 | 4,652 | 4,662 | 4,601 | 1.73M |
| December 17, 2025 | 4,625 | 4,614 | 4,614 | 4,628 | 4,574 | 1.91M |
| December 16, 2025 | 4,740 | 4,629 | 4,629 | 4,741 | 4,629 | 2.17M |
| December 15, 2025 | 4,705 | 4,731 | 4,731 | 4,750 | 4,694 | 1.59M |
| December 12, 2025 | 4,628 | 4,681 | 4,681 | 4,719 | 4,610 | 2.56M |
| December 11, 2025 | 4,652 | 4,567 | 4,567 | 4,673 | 4,556 | 1.85M |
| December 10, 2025 | 4,595 | 4,613 | 4,613 | 4,649 | 4,587 | 2.93M |
| December 09, 2025 | 4,578 | 4,585 | 4,585 | 4,603 | 4,570 | 1.93M |
| December 08, 2025 | 4,550 | 4,575 | 4,575 | 4,575 | 4,518 | 1.81M |
| December 05, 2025 | 4,525 | 4,549 | 4,549 | 4,559 | 4,481 | 2.04M |
| December 04, 2025 | 4,457 | 4,535 | 4,535 | 4,550 | 4,441 | 2.04M |
| December 03, 2025 | 4,507 | 4,458 | 4,458 | 4,518 | 4,458 | 1.93M |
| December 02, 2025 | 4,512 | 4,530 | 4,530 | 4,530 | 4,467 | 2.71M |
| December 01, 2025 | 4,556 | 4,494 | 4,494 | 4,585 | 4,494 | 2.47M |
| November 28, 2025 | 4,500 | 4,521 | 4,521 | 4,544 | 4,482 | 1.55M |
| November 27, 2025 | 4,501 | 4,501 | 4,501 | 4,558 | 4,498 | 1.62M |
| November 26, 2025 | 4,489 | 4,490 | 4,490 | 4,517 | 4,470 | 2.78M |
| November 25, 2025 | 4,526 | 4,446 | 4,446 | 4,570 | 4,386 | 3.53M |
| November 21, 2025 | 4,274 | 4,386 | 4,386 | 4,386 | 4,273 | 3.27M |
| November 20, 2025 | 4,326 | 4,333 | 4,333 | 4,356 | 4,308 | 1.93M |
| November 19, 2025 | 4,260 | 4,259 | 4,259 | 4,307 | 4,227 | 2M |
| November 18, 2025 | 4,295 | 4,232 | 4,232 | 4,310 | 4,226 | 2.19M |
| November 17, 2025 | 4,350 | 4,350 | 4,350 | 4,380 | 4,300 | 2.27M |
| November 14, 2025 | 4,379 | 4,365 | 4,365 | 4,422 | 4,350 | 2.4M |
| November 13, 2025 | 4,320 | 4,400 | 4,400 | 4,400 | 4,292 | 5.19M |
| November 12, 2025 | 4,347 | 4,374 | 4,374 | 4,419 | 4,345 | 2.37M |
| November 11, 2025 | 4,320 | 4,332 | 4,332 | 4,352 | 4,289 | 1.84M |
| November 10, 2025 | 4,275 | 4,311 | 4,311 | 4,317 | 4,247 | 1.73M |
| November 07, 2025 | 4,231 | 4,229 | 4,229 | 4,257 | 4,188 | 1.55M |
| November 06, 2025 | 4,246 | 4,275 | 4,275 | 4,294 | 4,243 | 1.28M |
| November 05, 2025 | 4,275 | 4,216 | 4,216 | 4,310 | 4,141 | 2.65M |
| November 04, 2025 | 4,213 | 4,269 | 4,269 | 4,270 | 4,157 | 1.82M |
| October 31, 2025 | 4,234 | 4,231 | 4,231 | 4,254 | 4,209 | 1.64M |
| October 30, 2025 | 4,168 | 4,232 | 4,232 | 4,232 | 4,161 | 2.64M |
| October 29, 2025 | 4,180 | 4,145 | 4,145 | 4,198 | 4,140 | 1.3M |
| October 28, 2025 | 4,230 | 4,188 | 4,188 | 4,234 | 4,188 | 1.68M |
| October 27, 2025 | 4,190 | 4,189 | 4,189 | 4,209 | 4,162 | 1.68M |
| October 24, 2025 | 4,142 | 4,120 | 4,120 | 4,144 | 4,117 | 1.38M |
| October 23, 2025 | 4,143 | 4,144 | 4,144 | 4,147 | 4,114 | 1.03M |
| October 22, 2025 | 4,137 | 4,152 | 4,152 | 4,168 | 4,129 | 2.55M |
| October 21, 2025 | 4,199 | 4,168 | 4,168 | 4,224 | 4,164 | 1.69M |
| October 20, 2025 | 4,106 | 4,190 | 4,190 | 4,190 | 4,074 | 1.75M |
| October 17, 2025 | 4,038 | 4,043 | 4,043 | 4,073 | 4,038 | 1.61M |
| October 16, 2025 | 4,160 | 4,146 | 4,146 | 4,164 | 4,121 | 1.26M |
| October 15, 2025 | 4,075 | 4,107 | 4,107 | 4,120 | 4,062 | 1.51M |