5,738.00
+4(+0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,718 | 5,738 | 5,738 | 5,748 | 5,654 | 2.58M |
| January 13, 2026 | 5,818 | 5,734 | 5,734 | 5,818 | 5,690 | 2.56M |
| January 09, 2026 | 5,590 | 5,633 | 5,633 | 5,652 | 5,581 | 2.29M |
| January 08, 2026 | 5,561 | 5,594 | 5,594 | 5,637 | 5,560 | 2.72M |
| January 07, 2026 | 5,503 | 5,561 | 5,561 | 5,576 | 5,501 | 1.74M |
| January 06, 2026 | 5,522 | 5,562 | 5,562 | 5,619 | 5,513 | 2.31M |
| January 05, 2026 | 5,395 | 5,432 | 5,432 | 5,467 | 5,385 | 2.01M |
| December 30, 2025 | 5,350 | 5,336 | 5,336 | 5,358 | 5,323 | 1.39M |
| December 29, 2025 | 5,316 | 5,326 | 5,326 | 5,336 | 5,286 | 1.21M |
| December 26, 2025 | 5,298 | 5,303 | 5,303 | 5,345 | 5,265 | 860,900 |
| December 25, 2025 | 5,370 | 5,335 | 5,335 | 5,370 | 5,273 | 662,500 |
| December 24, 2025 | 5,376 | 5,303 | 5,303 | 5,388 | 5,277 | 1.36M |
| December 23, 2025 | 5,296 | 5,348 | 5,348 | 5,367 | 5,287 | 1.55M |
| December 22, 2025 | 5,356 | 5,272 | 5,272 | 5,370 | 5,252 | 1.59M |
| December 19, 2025 | 5,320 | 5,263 | 5,263 | 5,330 | 5,263 | 3.4M |
| December 18, 2025 | 5,310 | 5,271 | 5,271 | 5,345 | 5,253 | 2.14M |
| December 17, 2025 | 5,171 | 5,274 | 5,274 | 5,287 | 5,158 | 1.74M |
| December 16, 2025 | 5,300 | 5,180 | 5,180 | 5,313 | 5,179 | 2.33M |
| December 15, 2025 | 5,220 | 5,279 | 5,279 | 5,302 | 5,219 | 1.79M |
| December 12, 2025 | 5,149 | 5,200 | 5,200 | 5,233 | 5,146 | 3.55M |
| December 11, 2025 | 5,131 | 5,049 | 5,049 | 5,210 | 5,033 | 1.93M |
| December 10, 2025 | 5,035 | 5,081 | 5,081 | 5,083 | 4,994 | 2.85M |
| December 09, 2025 | 5,064 | 5,081 | 5,081 | 5,082 | 5,042 | 1.58M |
| December 08, 2025 | 4,985 | 5,032 | 5,032 | 5,041 | 4,967 | 2.05M |
| December 05, 2025 | 5,062 | 5,005 | 5,005 | 5,097 | 4,985 | 2.05M |
| December 04, 2025 | 5,050 | 5,130 | 5,130 | 5,158 | 5,050 | 2.46M |
| December 03, 2025 | 5,080 | 5,050 | 5,050 | 5,104 | 5,017 | 2.21M |
| December 02, 2025 | 5,050 | 5,080 | 5,080 | 5,120 | 5,036 | 2.88M |
| December 01, 2025 | 4,955 | 4,993 | 4,993 | 5,009 | 4,945 | 2.07M |
| November 28, 2025 | 4,947 | 4,953 | 4,953 | 4,977 | 4,896 | 1.78M |
| November 27, 2025 | 4,965 | 4,915 | 4,915 | 4,984 | 4,874 | 1.7M |
| November 26, 2025 | 4,848 | 4,968 | 4,968 | 4,981 | 4,846 | 3.04M |
| November 25, 2025 | 4,954 | 4,868 | 4,868 | 4,981 | 4,847 | 3.21M |
| November 21, 2025 | 4,848 | 5,028 | 5,028 | 5,115 | 4,846 | 13.34M |
| November 20, 2025 | 4,880 | 4,955 | 4,955 | 4,998 | 4,814 | 6.93M |
| November 19, 2025 | 4,570 | 4,483 | 4,483 | 4,574 | 4,477 | 2.89M |
| November 18, 2025 | 4,602 | 4,553 | 4,553 | 4,635 | 4,514 | 3.07M |
| November 17, 2025 | 4,697 | 4,646 | 4,646 | 4,709 | 4,627 | 2.48M |
| November 14, 2025 | 4,656 | 4,685 | 4,685 | 4,699 | 4,628 | 1.78M |
| November 13, 2025 | 4,700 | 4,668 | 4,668 | 4,715 | 4,639 | 1.72M |
| November 12, 2025 | 4,639 | 4,667 | 4,667 | 4,683 | 4,635 | 1.92M |
| November 11, 2025 | 4,630 | 4,599 | 4,599 | 4,646 | 4,570 | 1.95M |
| November 10, 2025 | 4,694 | 4,624 | 4,624 | 4,706 | 4,607 | 1.6M |
| November 07, 2025 | 4,590 | 4,636 | 4,636 | 4,656 | 4,585 | 1.94M |
| November 06, 2025 | 4,528 | 4,631 | 4,631 | 4,638 | 4,527 | 1.94M |
| November 05, 2025 | 4,686 | 4,508 | 4,508 | 4,713 | 4,490 | 3.35M |
| November 04, 2025 | 4,707 | 4,654 | 4,654 | 4,727 | 4,627 | 2.88M |
| October 31, 2025 | 4,665 | 4,708 | 4,708 | 4,727 | 4,655 | 2.63M |
| October 30, 2025 | 4,606 | 4,652 | 4,652 | 4,676 | 4,590 | 7.94M |
| October 29, 2025 | 4,605 | 4,551 | 4,551 | 4,634 | 4,551 | 2.5M |
| October 28, 2025 | 4,670 | 4,602 | 4,602 | 4,678 | 4,602 | 1.88M |
| October 27, 2025 | 4,670 | 4,658 | 4,658 | 4,697 | 4,654 | 1.96M |
| October 24, 2025 | 4,670 | 4,613 | 4,613 | 4,680 | 4,613 | 1.72M |
| October 23, 2025 | 4,647 | 4,691 | 4,691 | 4,695 | 4,633 | 1.78M |
| October 22, 2025 | 4,610 | 4,648 | 4,648 | 4,682 | 4,608 | 2.09M |
| October 21, 2025 | 4,652 | 4,607 | 4,607 | 4,683 | 4,587 | 2.94M |
| October 20, 2025 | 4,641 | 4,639 | 4,639 | 4,663 | 4,601 | 2.09M |
| October 17, 2025 | 4,702 | 4,547 | 4,547 | 4,730 | 4,547 | 3.46M |
| October 16, 2025 | 4,847 | 4,772 | 4,772 | 4,891 | 4,759 | 2.79M |
| October 15, 2025 | 4,815 | 4,848 | 4,848 | 4,874 | 4,811 | 2.26M |