7,160.00
+90(+1.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 6,970 | 7,070 | 7,070 | 7,110 | 6,890 | 40,800 |
| January 09, 2026 | 6,790 | 6,830 | 6,830 | 6,900 | 6,790 | 18,500 |
| January 08, 2026 | 6,820 | 6,800 | 6,800 | 6,870 | 6,800 | 21,800 |
| January 07, 2026 | 6,800 | 6,780 | 6,780 | 6,890 | 6,750 | 48,300 |
| January 06, 2026 | 6,600 | 6,820 | 6,820 | 6,850 | 6,600 | 37,100 |
| January 05, 2026 | 6,710 | 6,610 | 6,610 | 6,760 | 6,610 | 36,000 |
| December 30, 2025 | 6,740 | 6,710 | 6,710 | 6,750 | 6,680 | 15,800 |
| December 29, 2025 | 6,700 | 6,690 | 6,690 | 6,750 | 6,630 | 20,000 |
| December 26, 2025 | 6,670 | 6,690 | 6,690 | 6,720 | 6,650 | 14,100 |
| December 25, 2025 | 6,700 | 6,680 | 6,680 | 6,700 | 6,640 | 10,700 |
| December 24, 2025 | 6,660 | 6,670 | 6,670 | 6,710 | 6,620 | 16,900 |
| December 23, 2025 | 6,600 | 6,660 | 6,660 | 6,660 | 6,570 | 13,100 |
| December 22, 2025 | 6,640 | 6,600 | 6,600 | 6,650 | 6,540 | 28,700 |
| December 19, 2025 | 6,520 | 6,570 | 6,570 | 6,660 | 6,430 | 38,700 |
| December 18, 2025 | 6,440 | 6,520 | 6,520 | 6,540 | 6,440 | 30,600 |
| December 17, 2025 | 6,500 | 6,440 | 6,440 | 6,540 | 6,400 | 27,500 |
| December 16, 2025 | 6,470 | 6,390 | 6,390 | 6,570 | 6,390 | 27,600 |
| December 15, 2025 | 6,390 | 6,470 | 6,470 | 6,470 | 6,340 | 13,800 |
| December 12, 2025 | 6,390 | 6,370 | 6,370 | 6,400 | 6,310 | 21,100 |
| December 11, 2025 | 6,350 | 6,250 | 6,250 | 6,400 | 6,250 | 19,600 |
| December 10, 2025 | 6,220 | 6,340 | 6,340 | 6,370 | 6,160 | 22,500 |
| December 09, 2025 | 6,260 | 6,180 | 6,180 | 6,260 | 6,130 | 14,600 |
| December 08, 2025 | 6,180 | 6,260 | 6,260 | 6,260 | 6,180 | 10,800 |
| December 05, 2025 | 6,290 | 6,170 | 6,170 | 6,310 | 6,170 | 11,300 |
| December 04, 2025 | 6,200 | 6,300 | 6,300 | 6,300 | 6,190 | 16,800 |
| December 03, 2025 | 6,280 | 6,190 | 6,190 | 6,280 | 6,190 | 17,300 |
| December 02, 2025 | 6,320 | 6,280 | 6,280 | 6,320 | 6,220 | 21,300 |
| December 01, 2025 | 6,480 | 6,340 | 6,340 | 6,480 | 6,330 | 26,300 |
| November 28, 2025 | 6,450 | 6,480 | 6,480 | 6,540 | 6,450 | 25,400 |
| November 27, 2025 | 6,380 | 6,470 | 6,470 | 6,490 | 6,340 | 24,800 |
| November 26, 2025 | 6,430 | 6,410 | 6,410 | 6,480 | 6,370 | 28,400 |
| November 25, 2025 | 6,420 | 6,400 | 6,400 | 6,440 | 6,330 | 22,300 |
| November 21, 2025 | 6,180 | 6,370 | 6,370 | 6,370 | 6,180 | 27,000 |
| November 20, 2025 | 6,050 | 6,210 | 6,210 | 6,230 | 6,050 | 20,100 |
| November 19, 2025 | 6,070 | 6,030 | 6,030 | 6,110 | 6,010 | 16,500 |
| November 18, 2025 | 6,210 | 6,070 | 6,070 | 6,210 | 6,070 | 25,200 |
| November 17, 2025 | 6,280 | 6,200 | 6,200 | 6,280 | 6,170 | 17,200 |
| November 14, 2025 | 6,100 | 6,240 | 6,240 | 6,250 | 6,030 | 25,300 |
| November 13, 2025 | 6,140 | 6,130 | 6,130 | 6,290 | 6,110 | 22,800 |
| November 12, 2025 | 6,090 | 6,120 | 6,120 | 6,150 | 6,060 | 29,300 |
| November 11, 2025 | 6,020 | 6,070 | 6,070 | 6,070 | 5,950 | 35,600 |
| November 10, 2025 | 5,710 | 6,020 | 6,020 | 6,020 | 5,700 | 48,500 |
| November 07, 2025 | 5,670 | 5,690 | 5,690 | 5,690 | 5,620 | 18,000 |
| November 06, 2025 | 5,600 | 5,650 | 5,650 | 5,670 | 5,600 | 23,000 |
| November 05, 2025 | 5,580 | 5,600 | 5,600 | 5,650 | 5,450 | 40,700 |
| November 04, 2025 | 5,520 | 5,550 | 5,550 | 5,580 | 5,410 | 48,200 |
| October 31, 2025 | 5,400 | 5,440 | 5,440 | 5,610 | 5,330 | 53,200 |
| October 30, 2025 | 5,390 | 5,390 | 5,390 | 5,420 | 5,330 | 25,200 |
| October 29, 2025 | 5,660 | 5,390 | 5,390 | 5,660 | 5,330 | 86,200 |
| October 28, 2025 | 5,810 | 5,670 | 5,670 | 5,820 | 5,650 | 41,300 |
| October 27, 2025 | 5,860 | 5,850 | 5,850 | 5,890 | 5,840 | 19,600 |
| October 24, 2025 | 5,910 | 5,850 | 5,850 | 5,910 | 5,850 | 23,900 |
| October 23, 2025 | 5,730 | 5,900 | 5,900 | 5,910 | 5,700 | 26,900 |
| October 22, 2025 | 5,680 | 5,730 | 5,730 | 5,770 | 5,670 | 28,700 |
| October 21, 2025 | 5,580 | 5,670 | 5,670 | 5,680 | 5,580 | 20,100 |
| October 20, 2025 | 5,550 | 5,620 | 5,620 | 5,620 | 5,550 | 24,100 |
| October 17, 2025 | 5,420 | 5,490 | 5,490 | 5,510 | 5,420 | 21,100 |
| October 16, 2025 | 5,410 | 5,460 | 5,460 | 5,500 | 5,410 | 34,100 |
| October 15, 2025 | 5,220 | 5,330 | 5,330 | 5,370 | 5,220 | 11,900 |
| October 14, 2025 | 5,170 | 5,220 | 5,220 | 5,270 | 5,160 | 19,900 |