5,467.00
-97(-1.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 5,485 | 5,467 | 5,467 | 5,514 | 5,406 | 946,400 |
| January 20, 2026 | 5,570 | 5,564 | 5,564 | 5,613 | 5,528 | 817,800 |
| January 19, 2026 | 5,661 | 5,602 | 5,602 | 5,667 | 5,567 | 541,100 |
| January 16, 2026 | 5,643 | 5,671 | 5,671 | 5,709 | 5,630 | 547,900 |
| January 15, 2026 | 5,566 | 5,664 | 5,664 | 5,667 | 5,525 | 713,400 |
| January 14, 2026 | 5,500 | 5,523 | 5,523 | 5,546 | 5,442 | 857,900 |
| January 13, 2026 | 5,480 | 5,457 | 5,457 | 5,485 | 5,407 | 769,300 |
| January 09, 2026 | 5,346 | 5,341 | 5,341 | 5,381 | 5,299 | 934,200 |
| January 08, 2026 | 5,338 | 5,274 | 5,274 | 5,338 | 5,248 | 904,500 |
| January 07, 2026 | 5,284 | 5,344 | 5,344 | 5,346 | 5,281 | 767,300 |
| January 06, 2026 | 5,207 | 5,324 | 5,324 | 5,324 | 5,203 | 799,200 |
| January 05, 2026 | 5,087 | 5,136 | 5,136 | 5,145 | 5,068 | 958,200 |
| December 30, 2025 | 5,084 | 5,067 | 5,067 | 5,132 | 5,067 | 530,500 |
| December 29, 2025 | 5,055 | 5,101 | 5,101 | 5,101 | 5,022 | 510,000 |
| December 26, 2025 | 5,039 | 5,056 | 5,056 | 5,074 | 5,010 | 407,700 |
| December 25, 2025 | 5,045 | 5,024 | 5,024 | 5,047 | 4,996 | 382,500 |
| December 24, 2025 | 5,097 | 5,032 | 5,032 | 5,119 | 5,023 | 457,700 |
| December 23, 2025 | 5,059 | 5,063 | 5,063 | 5,117 | 5,040 | 845,800 |
| December 22, 2025 | 5,157 | 5,059 | 5,059 | 5,161 | 5,042 | 714,800 |
| December 19, 2025 | 4,988 | 5,093 | 5,093 | 5,105 | 4,982 | 699,600 |
| December 18, 2025 | 5,000 | 4,984 | 4,984 | 5,013 | 4,959 | 417,600 |
| December 17, 2025 | 5,030 | 4,974 | 4,974 | 5,031 | 4,911 | 516,400 |
| December 16, 2025 | 5,070 | 5,004 | 5,004 | 5,077 | 5,002 | 786,500 |
| December 15, 2025 | 5,043 | 5,070 | 5,070 | 5,089 | 5,023 | 925,300 |
| December 12, 2025 | 4,964 | 5,042 | 5,042 | 5,065 | 4,912 | 1.05M |
| December 11, 2025 | 4,947 | 4,894 | 4,894 | 4,995 | 4,864 | 847,300 |
| December 10, 2025 | 4,853 | 4,892 | 4,892 | 4,900 | 4,830 | 482,300 |
| December 09, 2025 | 4,833 | 4,832 | 4,832 | 4,865 | 4,823 | 590,900 |
| December 08, 2025 | 4,900 | 4,862 | 4,862 | 4,905 | 4,828 | 631,300 |
| December 05, 2025 | 4,877 | 4,880 | 4,880 | 4,915 | 4,815 | 676,200 |
| December 04, 2025 | 4,788 | 4,885 | 4,885 | 4,885 | 4,765 | 722,900 |
| December 03, 2025 | 4,846 | 4,788 | 4,788 | 4,887 | 4,752 | 934,800 |
| December 02, 2025 | 4,889 | 4,846 | 4,846 | 4,919 | 4,833 | 855,100 |
| December 01, 2025 | 4,872 | 4,834 | 4,834 | 4,947 | 4,833 | 1.06M |
| November 28, 2025 | 4,780 | 4,807 | 4,807 | 4,817 | 4,761 | 583,000 |
| November 27, 2025 | 4,840 | 4,775 | 4,775 | 4,912 | 4,761 | 1.02M |
| November 26, 2025 | 4,723 | 4,799 | 4,799 | 4,799 | 4,697 | 875,300 |
| November 25, 2025 | 4,691 | 4,686 | 4,686 | 4,721 | 4,610 | 821,800 |
| November 21, 2025 | 4,575 | 4,669 | 4,669 | 4,692 | 4,575 | 1.04M |
| November 20, 2025 | 4,562 | 4,585 | 4,585 | 4,604 | 4,544 | 958,100 |
| November 19, 2025 | 4,480 | 4,492 | 4,492 | 4,549 | 4,422 | 1.42M |
| November 18, 2025 | 4,474 | 4,410 | 4,410 | 4,505 | 4,401 | 1.04M |
| November 17, 2025 | 4,558 | 4,537 | 4,537 | 4,591 | 4,484 | 708,300 |
| November 14, 2025 | 4,507 | 4,547 | 4,547 | 4,560 | 4,464 | 985,900 |
| November 13, 2025 | 4,448 | 4,506 | 4,506 | 4,506 | 4,415 | 1.04M |
| November 12, 2025 | 4,372 | 4,418 | 4,418 | 4,470 | 4,370 | 1.4M |
| November 11, 2025 | 4,500 | 4,380 | 4,380 | 4,500 | 4,372 | 1.75M |
| November 10, 2025 | 4,515 | 4,557 | 4,557 | 4,565 | 4,499 | 878,600 |
| November 07, 2025 | 4,497 | 4,459 | 4,459 | 4,504 | 4,413 | 770,300 |
| November 06, 2025 | 4,466 | 4,502 | 4,502 | 4,541 | 4,453 | 812,300 |
| November 05, 2025 | 4,540 | 4,443 | 4,443 | 4,547 | 4,355 | 936,200 |
| November 04, 2025 | 4,512 | 4,557 | 4,557 | 4,581 | 4,479 | 907,100 |
| October 31, 2025 | 4,513 | 4,485 | 4,485 | 4,543 | 4,451 | 803,200 |
| October 30, 2025 | 4,432 | 4,509 | 4,509 | 4,510 | 4,432 | 2.19M |
| October 29, 2025 | 4,460 | 4,431 | 4,431 | 4,479 | 4,389 | 830,900 |
| October 28, 2025 | 4,496 | 4,488 | 4,488 | 4,511 | 4,443 | 869,400 |
| October 27, 2025 | 4,426 | 4,478 | 4,478 | 4,505 | 4,408 | 1.06M |
| October 24, 2025 | 4,355 | 4,330 | 4,330 | 4,366 | 4,322 | 482,300 |
| October 23, 2025 | 4,359 | 4,360 | 4,360 | 4,379 | 4,336 | 568,400 |
| October 22, 2025 | 4,389 | 4,373 | 4,373 | 4,413 | 4,373 | 567,000 |