7,450.00
+140(+1.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,380 | 7,450 | 7,450 | 7,450 | 7,260 | 118,400 |
| January 13, 2026 | 7,280 | 7,310 | 7,310 | 7,320 | 7,230 | 91,100 |
| January 09, 2026 | 7,000 | 7,030 | 7,030 | 7,090 | 6,990 | 86,300 |
| January 08, 2026 | 6,970 | 6,900 | 6,900 | 7,030 | 6,900 | 78,500 |
| January 07, 2026 | 6,840 | 6,970 | 6,970 | 7,000 | 6,840 | 77,900 |
| January 06, 2026 | 6,830 | 6,910 | 6,910 | 6,930 | 6,800 | 83,200 |
| January 05, 2026 | 6,700 | 6,730 | 6,730 | 6,750 | 6,640 | 82,200 |
| December 30, 2025 | 6,650 | 6,660 | 6,660 | 6,830 | 6,610 | 88,600 |
| December 29, 2025 | 6,470 | 6,650 | 6,650 | 6,660 | 6,450 | 93,300 |
| December 26, 2025 | 6,510 | 6,470 | 6,470 | 6,580 | 6,450 | 78,300 |
| December 25, 2025 | 6,550 | 6,510 | 6,510 | 6,550 | 6,460 | 44,700 |
| December 24, 2025 | 6,590 | 6,490 | 6,490 | 6,600 | 6,470 | 76,600 |
| December 23, 2025 | 6,500 | 6,590 | 6,590 | 6,640 | 6,480 | 80,300 |
| December 22, 2025 | 6,550 | 6,520 | 6,520 | 6,580 | 6,460 | 74,400 |
| December 19, 2025 | 6,410 | 6,460 | 6,460 | 6,500 | 6,380 | 126,200 |
| December 18, 2025 | 6,420 | 6,370 | 6,370 | 6,420 | 6,230 | 98,600 |
| December 17, 2025 | 6,400 | 6,410 | 6,410 | 6,480 | 6,290 | 89,600 |
| December 16, 2025 | 6,410 | 6,390 | 6,390 | 6,590 | 6,370 | 138,600 |
| December 15, 2025 | 6,260 | 6,450 | 6,450 | 6,470 | 6,260 | 98,100 |
| December 12, 2025 | 6,170 | 6,250 | 6,250 | 6,300 | 6,130 | 120,600 |
| December 11, 2025 | 6,200 | 6,070 | 6,070 | 6,240 | 6,050 | 82,500 |
| December 10, 2025 | 6,350 | 6,170 | 6,170 | 6,350 | 6,170 | 98,400 |
| December 09, 2025 | 6,260 | 6,310 | 6,310 | 6,350 | 6,260 | 90,200 |
| December 08, 2025 | 6,280 | 6,290 | 6,290 | 6,330 | 6,190 | 80,900 |
| December 05, 2025 | 6,250 | 6,210 | 6,210 | 6,290 | 6,210 | 66,900 |
| December 04, 2025 | 6,160 | 6,300 | 6,300 | 6,310 | 6,140 | 73,400 |
| December 03, 2025 | 6,290 | 6,160 | 6,160 | 6,290 | 6,150 | 108,000 |
| December 02, 2025 | 6,340 | 6,330 | 6,330 | 6,370 | 6,210 | 126,400 |
| December 01, 2025 | 6,320 | 6,240 | 6,240 | 6,390 | 6,230 | 125,800 |
| November 28, 2025 | 6,270 | 6,220 | 6,220 | 6,270 | 6,200 | 91,200 |
| November 27, 2025 | 6,220 | 6,220 | 6,220 | 6,400 | 6,200 | 93,100 |
| November 26, 2025 | 6,300 | 6,170 | 6,170 | 6,310 | 6,140 | 182,700 |
| November 25, 2025 | 5,980 | 6,000 | 6,000 | 6,060 | 5,930 | 87,600 |
| November 21, 2025 | 5,710 | 5,980 | 5,980 | 5,980 | 5,710 | 159,600 |
| November 20, 2025 | 5,790 | 5,750 | 5,750 | 5,800 | 5,710 | 63,800 |
| November 19, 2025 | 5,740 | 5,690 | 5,690 | 5,790 | 5,630 | 71,800 |
| November 18, 2025 | 5,760 | 5,670 | 5,670 | 5,760 | 5,640 | 135,900 |
| November 17, 2025 | 5,900 | 5,820 | 5,820 | 5,920 | 5,810 | 54,900 |
| November 14, 2025 | 5,870 | 5,870 | 5,870 | 5,960 | 5,850 | 64,900 |
| November 13, 2025 | 5,900 | 5,930 | 5,930 | 5,970 | 5,860 | 69,200 |
| November 12, 2025 | 5,880 | 5,890 | 5,890 | 5,980 | 5,840 | 78,700 |
| November 11, 2025 | 5,860 | 5,840 | 5,840 | 5,870 | 5,720 | 127,200 |
| November 10, 2025 | 5,690 | 5,850 | 5,850 | 5,910 | 5,630 | 219,400 |
| November 07, 2025 | 5,640 | 5,730 | 5,730 | 5,760 | 5,460 | 208,900 |
| November 06, 2025 | 5,580 | 5,700 | 5,700 | 5,780 | 5,530 | 128,500 |
| November 05, 2025 | 5,420 | 5,480 | 5,480 | 5,510 | 5,270 | 199,600 |
| November 04, 2025 | 5,400 | 5,490 | 5,490 | 5,520 | 5,320 | 87,300 |
| October 31, 2025 | 5,470 | 5,400 | 5,400 | 5,530 | 5,330 | 94,100 |
| October 30, 2025 | 5,360 | 5,470 | 5,470 | 5,500 | 5,330 | 125,100 |
| October 29, 2025 | 5,370 | 5,320 | 5,320 | 5,490 | 5,320 | 116,300 |
| October 28, 2025 | 5,290 | 5,370 | 5,370 | 5,460 | 5,160 | 209,200 |
| October 27, 2025 | 5,180 | 5,270 | 5,270 | 5,280 | 5,130 | 115,100 |
| October 24, 2025 | 5,150 | 5,080 | 5,080 | 5,160 | 5,080 | 49,900 |
| October 23, 2025 | 5,110 | 5,120 | 5,120 | 5,180 | 5,100 | 52,200 |
| October 22, 2025 | 5,110 | 5,130 | 5,130 | 5,160 | 5,090 | 52,800 |
| October 21, 2025 | 5,210 | 5,090 | 5,090 | 5,230 | 5,090 | 90,900 |
| October 20, 2025 | 4,985 | 5,200 | 5,200 | 5,200 | 4,970 | 113,100 |
| October 17, 2025 | 4,950 | 4,950 | 4,950 | 4,985 | 4,885 | 93,800 |
| October 16, 2025 | 4,940 | 5,020 | 5,020 | 5,030 | 4,935 | 80,000 |
| October 15, 2025 | 4,830 | 4,945 | 4,945 | 4,945 | 4,830 | 75,400 |