5,364.00
-15(-0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5,343 | 5,364 | 5,364 | 5,397 | 5,302 | 2.35M |
| January 14, 2026 | 5,307 | 5,379 | 5,379 | 5,392 | 5,287 | 2.97M |
| January 13, 2026 | 5,338 | 5,306 | 5,306 | 5,374 | 5,260 | 3.13M |
| January 09, 2026 | 5,200 | 5,274 | 5,274 | 5,278 | 5,193 | 2.58M |
| January 08, 2026 | 5,227 | 5,232 | 5,232 | 5,269 | 5,207 | 2.3M |
| January 07, 2026 | 5,171 | 5,245 | 5,245 | 5,284 | 5,135 | 3.01M |
| January 06, 2026 | 5,150 | 5,203 | 5,203 | 5,234 | 5,149 | 3.2M |
| January 05, 2026 | 5,089 | 5,120 | 5,120 | 5,150 | 5,082 | 2.9M |
| December 30, 2025 | 5,080 | 5,078 | 5,078 | 5,120 | 5,062 | 1.98M |
| December 29, 2025 | 5,034 | 5,076 | 5,076 | 5,081 | 5,011 | 1.77M |
| December 26, 2025 | 4,999 | 5,025 | 5,025 | 5,033 | 4,999 | 1.67M |
| December 25, 2025 | 5,000 | 4,996 | 4,996 | 5,025 | 4,991 | 1.26M |
| December 24, 2025 | 4,961 | 4,998 | 4,998 | 5,018 | 4,951 | 2.43M |
| December 23, 2025 | 4,886 | 4,961 | 4,961 | 4,962 | 4,883 | 2.64M |
| December 22, 2025 | 4,896 | 4,886 | 4,886 | 4,900 | 4,869 | 2.11M |
| December 19, 2025 | 4,890 | 4,898 | 4,898 | 4,922 | 4,880 | 3.66M |
| December 18, 2025 | 4,922 | 4,926 | 4,926 | 4,926 | 4,882 | 1.96M |
| December 17, 2025 | 4,894 | 4,928 | 4,928 | 4,928 | 4,875 | 2.19M |
| December 16, 2025 | 4,970 | 4,883 | 4,883 | 4,975 | 4,883 | 2.93M |
| December 15, 2025 | 4,969 | 4,980 | 4,980 | 4,987 | 4,924 | 2.62M |
| December 12, 2025 | 4,910 | 4,949 | 4,949 | 4,972 | 4,907 | 3.41M |
| December 11, 2025 | 4,890 | 4,884 | 4,884 | 4,909 | 4,868 | 2.24M |
| December 10, 2025 | 4,830 | 4,859 | 4,859 | 4,863 | 4,824 | 2.15M |
| December 09, 2025 | 4,830 | 4,849 | 4,849 | 4,849 | 4,817 | 2M |
| December 08, 2025 | 4,822 | 4,809 | 4,809 | 4,827 | 4,793 | 2.68M |
| December 05, 2025 | 4,878 | 4,831 | 4,831 | 4,887 | 4,831 | 2.77M |
| December 04, 2025 | 4,836 | 4,918 | 4,918 | 4,918 | 4,818 | 3.02M |
| December 03, 2025 | 4,900 | 4,836 | 4,836 | 4,911 | 4,836 | 3.14M |
| December 02, 2025 | 4,922 | 4,915 | 4,915 | 4,963 | 4,904 | 2.34M |
| December 01, 2025 | 4,970 | 4,922 | 4,922 | 4,970 | 4,898 | 2.58M |
| November 28, 2025 | 4,952 | 4,950 | 4,950 | 4,979 | 4,947 | 2.72M |
| November 27, 2025 | 4,894 | 4,918 | 4,918 | 4,934 | 4,893 | 2.22M |
| November 26, 2025 | 4,890 | 4,901 | 4,901 | 4,916 | 4,853 | 4.18M |
| November 25, 2025 | 4,949 | 4,941 | 4,941 | 4,968 | 4,919 | 2.35M |
| November 21, 2025 | 4,900 | 4,952 | 4,952 | 4,959 | 4,900 | 4.75M |
| November 20, 2025 | 4,896 | 4,947 | 4,947 | 4,951 | 4,892 | 2.38M |
| November 19, 2025 | 4,890 | 4,886 | 4,886 | 4,922 | 4,879 | 2.76M |
| November 18, 2025 | 4,875 | 4,877 | 4,877 | 4,893 | 4,842 | 3.64M |
| November 17, 2025 | 4,915 | 4,945 | 4,945 | 4,962 | 4,893 | 2.28M |
| November 14, 2025 | 4,904 | 4,974 | 4,974 | 4,974 | 4,887 | 2.58M |
| November 13, 2025 | 4,960 | 4,914 | 4,914 | 4,962 | 4,913 | 2.68M |
| November 12, 2025 | 4,828 | 4,969 | 4,969 | 4,969 | 4,805 | 3.25M |
| November 11, 2025 | 4,978 | 4,886 | 4,886 | 4,984 | 4,875 | 3.81M |
| November 10, 2025 | 5,069 | 4,988 | 4,988 | 5,081 | 4,973 | 3.17M |
| November 07, 2025 | 4,939 | 5,030 | 5,030 | 5,031 | 4,913 | 4.19M |
| November 06, 2025 | 5,084 | 4,913 | 4,913 | 5,189 | 4,818 | 9.6M |
| November 05, 2025 | 5,154 | 5,101 | 5,101 | 5,183 | 5,043 | 3.73M |
| November 04, 2025 | 5,365 | 5,117 | 5,117 | 5,389 | 5,075 | 5.61M |
| October 31, 2025 | 5,345 | 5,331 | 5,331 | 5,364 | 5,301 | 2.5M |
| October 30, 2025 | 5,270 | 5,336 | 5,336 | 5,353 | 5,256 | 5.47M |
| October 29, 2025 | 5,279 | 5,268 | 5,268 | 5,294 | 5,238 | 2.04M |
| October 28, 2025 | 5,314 | 5,279 | 5,279 | 5,345 | 5,277 | 2.39M |
| October 27, 2025 | 5,240 | 5,300 | 5,300 | 5,300 | 5,230 | 3.06M |
| October 24, 2025 | 5,195 | 5,209 | 5,209 | 5,229 | 5,163 | 2.85M |
| October 23, 2025 | 5,135 | 5,160 | 5,160 | 5,202 | 5,122 | 2.86M |
| October 22, 2025 | 5,130 | 5,125 | 5,125 | 5,173 | 5,108 | 2.44M |
| October 21, 2025 | 5,145 | 5,106 | 5,106 | 5,162 | 5,102 | 2.12M |
| October 20, 2025 | 5,088 | 5,111 | 5,111 | 5,125 | 5,057 | 2.56M |
| October 17, 2025 | 5,019 | 5,050 | 5,050 | 5,057 | 4,989 | 2.83M |
| October 16, 2025 | 5,050 | 5,017 | 5,017 | 5,072 | 5,015 | 2.37M |