5,300.00
+40(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,260 | 5,300 | 5,300 | 5,300 | 5,251 | 285,400 |
| January 13, 2026 | 5,270 | 5,260 | 5,260 | 5,282 | 5,232 | 401,900 |
| January 09, 2026 | 5,210 | 5,231 | 5,231 | 5,251 | 5,175 | 269,200 |
| January 08, 2026 | 5,250 | 5,241 | 5,241 | 5,279 | 5,217 | 274,600 |
| January 07, 2026 | 5,200 | 5,245 | 5,245 | 5,251 | 5,180 | 298,000 |
| January 06, 2026 | 5,193 | 5,206 | 5,206 | 5,248 | 5,153 | 343,500 |
| January 05, 2026 | 5,059 | 5,144 | 5,144 | 5,145 | 5,050 | 203,100 |
| December 30, 2025 | 5,064 | 5,060 | 5,060 | 5,075 | 5,045 | 160,000 |
| December 29, 2025 | 5,065 | 5,057 | 5,057 | 5,073 | 5,030 | 177,000 |
| December 26, 2025 | 5,064 | 5,060 | 5,060 | 5,075 | 5,034 | 107,900 |
| December 25, 2025 | 5,082 | 5,057 | 5,057 | 5,090 | 5,036 | 107,200 |
| December 24, 2025 | 5,103 | 5,070 | 5,070 | 5,122 | 5,070 | 85,900 |
| December 23, 2025 | 5,068 | 5,118 | 5,118 | 5,132 | 5,046 | 189,700 |
| December 22, 2025 | 5,077 | 5,068 | 5,068 | 5,102 | 5,040 | 172,300 |
| December 19, 2025 | 5,060 | 5,069 | 5,069 | 5,109 | 5,046 | 342,500 |
| December 18, 2025 | 5,021 | 5,056 | 5,056 | 5,070 | 4,997 | 165,400 |
| December 17, 2025 | 5,000 | 4,985 | 4,985 | 5,046 | 4,985 | 261,000 |
| December 16, 2025 | 5,098 | 5,034 | 5,034 | 5,098 | 5,034 | 207,100 |
| December 15, 2025 | 5,104 | 5,062 | 5,062 | 5,105 | 5,021 | 310,200 |
| December 12, 2025 | 5,027 | 5,082 | 5,082 | 5,082 | 5,025 | 207,900 |
| December 11, 2025 | 5,061 | 5,010 | 5,010 | 5,064 | 4,980 | 163,000 |
| December 10, 2025 | 5,168 | 5,078 | 5,078 | 5,168 | 5,061 | 259,100 |
| December 09, 2025 | 5,049 | 5,068 | 5,068 | 5,068 | 4,994 | 195,700 |
| December 08, 2025 | 5,036 | 5,049 | 5,049 | 5,051 | 5,000 | 340,800 |
| December 05, 2025 | 4,981 | 4,966 | 4,966 | 5,000 | 4,948 | 290,600 |
| December 04, 2025 | 4,953 | 4,980 | 4,980 | 5,021 | 4,946 | 212,200 |
| December 03, 2025 | 4,943 | 5,009 | 5,009 | 5,029 | 4,934 | 201,200 |
| December 02, 2025 | 4,939 | 4,982 | 4,982 | 4,982 | 4,929 | 256,300 |
| December 01, 2025 | 4,991 | 4,946 | 4,946 | 5,012 | 4,946 | 253,800 |
| November 28, 2025 | 5,043 | 4,991 | 4,991 | 5,054 | 4,983 | 201,600 |
| November 27, 2025 | 5,003 | 5,036 | 5,036 | 5,058 | 4,997 | 134,600 |
| November 26, 2025 | 4,980 | 5,003 | 5,003 | 5,011 | 4,965 | 227,400 |
| November 25, 2025 | 4,930 | 4,964 | 4,964 | 4,964 | 4,910 | 292,200 |
| November 21, 2025 | 4,882 | 4,924 | 4,924 | 4,938 | 4,877 | 264,800 |
| November 20, 2025 | 4,857 | 4,882 | 4,882 | 4,906 | 4,851 | 228,800 |
| November 19, 2025 | 4,858 | 4,849 | 4,849 | 4,921 | 4,822 | 279,700 |
| November 18, 2025 | 4,963 | 4,858 | 4,858 | 4,989 | 4,858 | 342,900 |
| November 17, 2025 | 4,959 | 4,982 | 4,982 | 5,018 | 4,948 | 402,900 |
| November 14, 2025 | 4,800 | 4,969 | 4,969 | 4,988 | 4,791 | 430,700 |
| November 13, 2025 | 4,711 | 4,730 | 4,730 | 4,757 | 4,711 | 144,200 |
| November 12, 2025 | 4,683 | 4,698 | 4,698 | 4,742 | 4,683 | 170,300 |
| November 11, 2025 | 4,726 | 4,683 | 4,683 | 4,738 | 4,678 | 180,000 |
| November 10, 2025 | 4,723 | 4,733 | 4,733 | 4,755 | 4,705 | 155,500 |
| November 07, 2025 | 4,674 | 4,716 | 4,716 | 4,725 | 4,674 | 268,900 |
| November 06, 2025 | 4,678 | 4,673 | 4,673 | 4,709 | 4,646 | 215,500 |
| November 05, 2025 | 4,678 | 4,673 | 4,673 | 4,709 | 4,646 | 215,500 |
| November 04, 2025 | 4,690 | 4,695 | 4,695 | 4,700 | 4,626 | 247,000 |
| October 31, 2025 | 4,617 | 4,627 | 4,627 | 4,642 | 4,589 | 281,600 |
| October 30, 2025 | 4,559 | 4,616 | 4,616 | 4,626 | 4,559 | 222,100 |
| October 29, 2025 | 4,668 | 4,559 | 4,559 | 4,669 | 4,540 | 356,700 |
| October 28, 2025 | 4,739 | 4,669 | 4,669 | 4,740 | 4,645 | 220,100 |
| October 27, 2025 | 4,775 | 4,766 | 4,766 | 4,799 | 4,750 | 260,800 |
| October 24, 2025 | 4,695 | 4,720 | 4,720 | 4,747 | 4,683 | 198,000 |
| October 23, 2025 | 4,671 | 4,696 | 4,696 | 4,719 | 4,656 | 199,200 |
| October 22, 2025 | 4,620 | 4,640 | 4,640 | 4,640 | 4,601 | 208,200 |
| October 21, 2025 | 4,581 | 4,587 | 4,587 | 4,608 | 4,571 | 193,100 |
| October 20, 2025 | 4,632 | 4,572 | 4,572 | 4,633 | 4,562 | 181,400 |
| October 17, 2025 | 4,546 | 4,601 | 4,601 | 4,613 | 4,546 | 280,800 |
| October 16, 2025 | 4,570 | 4,536 | 4,536 | 4,591 | 4,520 | 145,500 |
| October 15, 2025 | 4,523 | 4,563 | 4,563 | 4,571 | 4,508 | 184,500 |