7,840.00
+70(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,770 | 7,840 | 7,840 | 7,850 | 7,640 | 171,900 |
| January 13, 2026 | 7,930 | 7,770 | 7,770 | 7,940 | 7,760 | 184,000 |
| January 09, 2026 | 7,630 | 7,630 | 7,630 | 7,670 | 7,570 | 76,400 |
| January 08, 2026 | 7,670 | 7,550 | 7,550 | 7,670 | 7,510 | 126,100 |
| January 07, 2026 | 7,590 | 7,650 | 7,650 | 7,700 | 7,590 | 105,100 |
| January 06, 2026 | 7,450 | 7,660 | 7,660 | 7,750 | 7,450 | 160,800 |
| January 05, 2026 | 7,250 | 7,360 | 7,360 | 7,360 | 7,220 | 123,400 |
| December 30, 2025 | 7,220 | 7,180 | 7,180 | 7,280 | 7,170 | 72,300 |
| December 29, 2025 | 7,180 | 7,200 | 7,200 | 7,200 | 7,110 | 97,100 |
| December 26, 2025 | 7,260 | 7,180 | 7,180 | 7,260 | 7,130 | 95,000 |
| December 25, 2025 | 7,230 | 7,190 | 7,190 | 7,240 | 7,170 | 69,800 |
| December 24, 2025 | 7,390 | 7,230 | 7,230 | 7,420 | 7,220 | 115,600 |
| December 23, 2025 | 7,550 | 7,340 | 7,340 | 7,570 | 7,340 | 110,400 |
| December 22, 2025 | 7,650 | 7,550 | 7,550 | 7,730 | 7,510 | 151,300 |
| December 19, 2025 | 7,360 | 7,500 | 7,500 | 7,510 | 7,340 | 151,400 |
| December 18, 2025 | 7,430 | 7,330 | 7,330 | 7,450 | 7,270 | 85,400 |
| December 17, 2025 | 7,380 | 7,380 | 7,380 | 7,400 | 7,230 | 103,300 |
| December 16, 2025 | 7,490 | 7,310 | 7,310 | 7,490 | 7,280 | 147,000 |
| December 15, 2025 | 7,330 | 7,480 | 7,480 | 7,490 | 7,290 | 144,100 |
| December 12, 2025 | 7,390 | 7,330 | 7,330 | 7,430 | 7,300 | 134,600 |
| December 11, 2025 | 7,310 | 7,290 | 7,290 | 7,400 | 7,240 | 137,400 |
| December 10, 2025 | 7,120 | 7,240 | 7,240 | 7,250 | 7,110 | 129,800 |
| December 09, 2025 | 7,050 | 7,070 | 7,070 | 7,110 | 7,040 | 64,500 |
| December 08, 2025 | 7,050 | 7,050 | 7,050 | 7,130 | 6,920 | 99,500 |
| December 05, 2025 | 7,000 | 7,050 | 7,050 | 7,070 | 6,950 | 109,300 |
| December 04, 2025 | 6,780 | 7,050 | 7,050 | 7,060 | 6,780 | 141,800 |
| December 03, 2025 | 7,000 | 6,800 | 6,800 | 7,010 | 6,760 | 179,400 |
| December 02, 2025 | 7,270 | 7,020 | 7,020 | 7,270 | 6,980 | 218,500 |
| December 01, 2025 | 7,000 | 7,120 | 7,120 | 7,140 | 6,920 | 280,800 |
| November 28, 2025 | 6,780 | 6,800 | 6,800 | 6,940 | 6,730 | 256,200 |
| November 27, 2025 | 6,600 | 6,680 | 6,680 | 6,840 | 6,550 | 297,700 |
| November 26, 2025 | 6,350 | 6,500 | 6,500 | 6,560 | 6,330 | 269,000 |
| November 25, 2025 | 6,280 | 6,230 | 6,230 | 6,350 | 6,170 | 238,700 |
| November 21, 2025 | 6,070 | 6,180 | 6,180 | 6,260 | 6,070 | 182,600 |
| November 20, 2025 | 6,170 | 6,170 | 6,170 | 6,200 | 6,070 | 81,600 |
| November 19, 2025 | 6,100 | 6,070 | 6,070 | 6,180 | 6,050 | 96,400 |
| November 18, 2025 | 6,080 | 6,060 | 6,060 | 6,140 | 6,030 | 142,600 |
| November 17, 2025 | 6,100 | 6,130 | 6,130 | 6,140 | 5,980 | 223,200 |
| November 14, 2025 | 6,350 | 6,200 | 6,200 | 6,420 | 6,070 | 199,400 |
| November 13, 2025 | 6,410 | 6,380 | 6,380 | 6,460 | 6,380 | 67,500 |
| November 12, 2025 | 6,340 | 6,350 | 6,350 | 6,410 | 6,310 | 80,600 |
| November 11, 2025 | 6,460 | 6,330 | 6,330 | 6,460 | 6,310 | 82,400 |
| November 10, 2025 | 6,420 | 6,470 | 6,470 | 6,470 | 6,360 | 76,400 |
| November 07, 2025 | 6,380 | 6,360 | 6,360 | 6,380 | 6,220 | 105,900 |
| November 06, 2025 | 6,250 | 6,380 | 6,380 | 6,420 | 6,220 | 144,300 |
| November 05, 2025 | 6,270 | 6,270 | 6,270 | 6,310 | 6,070 | 110,600 |
| November 04, 2025 | 6,250 | 6,250 | 6,250 | 6,300 | 6,180 | 84,500 |
| October 31, 2025 | 6,230 | 6,230 | 6,230 | 6,230 | 6,110 | 129,200 |
| October 30, 2025 | 6,110 | 6,200 | 6,200 | 6,220 | 6,110 | 119,300 |
| October 29, 2025 | 6,220 | 6,080 | 6,080 | 6,250 | 6,070 | 96,600 |
| October 28, 2025 | 6,260 | 6,230 | 6,230 | 6,300 | 6,200 | 116,100 |
| October 27, 2025 | 6,250 | 6,330 | 6,330 | 6,340 | 6,240 | 120,000 |
| October 24, 2025 | 6,150 | 6,150 | 6,150 | 6,190 | 6,120 | 70,500 |
| October 23, 2025 | 6,120 | 6,190 | 6,190 | 6,220 | 6,110 | 103,400 |
| October 22, 2025 | 6,180 | 6,140 | 6,140 | 6,240 | 6,140 | 111,900 |
| October 21, 2025 | 6,310 | 6,190 | 6,190 | 6,310 | 6,190 | 108,800 |
| October 20, 2025 | 6,200 | 6,270 | 6,270 | 6,290 | 6,160 | 96,300 |
| October 17, 2025 | 6,150 | 6,100 | 6,100 | 6,160 | 6,040 | 84,500 |
| October 16, 2025 | 6,160 | 6,250 | 6,250 | 6,260 | 6,160 | 109,100 |
| October 15, 2025 | 6,070 | 6,130 | 6,130 | 6,160 | 6,020 | 102,600 |