5,030.00
+65(+1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,961 | 4,965 | 4,965 | 5,049 | 4,941 | 225,600 |
| January 09, 2026 | 4,825 | 4,904 | 4,904 | 4,916 | 4,825 | 155,300 |
| January 08, 2026 | 4,750 | 4,808 | 4,808 | 4,840 | 4,727 | 130,900 |
| January 07, 2026 | 4,764 | 4,765 | 4,765 | 4,827 | 4,764 | 170,200 |
| January 06, 2026 | 4,690 | 4,904 | 4,904 | 4,908 | 4,690 | 282,800 |
| January 05, 2026 | 4,663 | 4,683 | 4,683 | 4,727 | 4,663 | 176,800 |
| December 30, 2025 | 4,650 | 4,663 | 4,663 | 4,692 | 4,621 | 157,000 |
| December 29, 2025 | 4,630 | 4,633 | 4,633 | 4,655 | 4,602 | 115,000 |
| December 26, 2025 | 4,646 | 4,634 | 4,634 | 4,652 | 4,607 | 89,000 |
| December 25, 2025 | 4,619 | 4,611 | 4,611 | 4,638 | 4,587 | 89,500 |
| December 24, 2025 | 4,713 | 4,642 | 4,642 | 4,720 | 4,613 | 104,100 |
| December 23, 2025 | 4,656 | 4,700 | 4,700 | 4,713 | 4,650 | 135,300 |
| December 22, 2025 | 4,736 | 4,651 | 4,651 | 4,755 | 4,651 | 139,000 |
| December 19, 2025 | 4,712 | 4,724 | 4,724 | 4,767 | 4,700 | 315,000 |
| December 18, 2025 | 4,704 | 4,755 | 4,755 | 4,776 | 4,701 | 151,300 |
| December 17, 2025 | 4,704 | 4,664 | 4,664 | 4,718 | 4,657 | 156,300 |
| December 16, 2025 | 4,811 | 4,749 | 4,749 | 4,820 | 4,749 | 154,600 |
| December 15, 2025 | 4,750 | 4,778 | 4,778 | 4,801 | 4,744 | 134,300 |
| December 12, 2025 | 4,699 | 4,721 | 4,721 | 4,742 | 4,677 | 206,700 |
| December 11, 2025 | 4,830 | 4,654 | 4,654 | 4,830 | 4,650 | 221,700 |
| December 10, 2025 | 4,824 | 4,830 | 4,830 | 4,861 | 4,777 | 169,000 |
| December 09, 2025 | 4,739 | 4,776 | 4,776 | 4,799 | 4,710 | 161,500 |
| December 08, 2025 | 4,642 | 4,707 | 4,707 | 4,737 | 4,618 | 170,700 |
| December 05, 2025 | 4,655 | 4,613 | 4,613 | 4,711 | 4,613 | 184,300 |
| December 04, 2025 | 4,651 | 4,709 | 4,709 | 4,741 | 4,651 | 235,400 |
| December 03, 2025 | 4,741 | 4,634 | 4,634 | 4,796 | 4,608 | 381,700 |
| December 02, 2025 | 4,747 | 4,779 | 4,779 | 4,800 | 4,716 | 206,500 |
| December 01, 2025 | 4,859 | 4,762 | 4,762 | 4,878 | 4,751 | 251,000 |
| November 28, 2025 | 4,869 | 4,876 | 4,876 | 4,915 | 4,862 | 219,800 |
| November 27, 2025 | 4,947 | 4,911 | 4,911 | 4,960 | 4,911 | 238,800 |
| November 26, 2025 | 4,822 | 4,935 | 4,935 | 4,937 | 4,806 | 190,600 |
| November 25, 2025 | 4,811 | 4,822 | 4,822 | 4,904 | 4,786 | 212,400 |
| November 21, 2025 | 4,743 | 4,803 | 4,803 | 4,803 | 4,729 | 360,700 |
| November 20, 2025 | 4,765 | 4,724 | 4,724 | 4,779 | 4,720 | 153,200 |
| November 19, 2025 | 4,792 | 4,734 | 4,734 | 4,822 | 4,713 | 185,100 |
| November 18, 2025 | 4,872 | 4,754 | 4,754 | 4,905 | 4,752 | 194,000 |
| November 17, 2025 | 4,846 | 4,872 | 4,872 | 4,872 | 4,815 | 167,300 |
| November 14, 2025 | 4,812 | 4,812 | 4,812 | 4,859 | 4,765 | 168,400 |
| November 13, 2025 | 4,795 | 4,818 | 4,818 | 4,849 | 4,760 | 190,500 |
| November 12, 2025 | 4,819 | 4,776 | 4,776 | 4,829 | 4,767 | 197,400 |
| November 11, 2025 | 4,765 | 4,790 | 4,790 | 4,790 | 4,660 | 247,600 |
| November 10, 2025 | 4,670 | 4,723 | 4,723 | 4,739 | 4,664 | 204,900 |
| November 07, 2025 | 4,587 | 4,634 | 4,634 | 4,634 | 4,587 | 134,400 |
| November 06, 2025 | 4,547 | 4,590 | 4,590 | 4,613 | 4,536 | 151,900 |
| November 05, 2025 | 4,539 | 4,557 | 4,557 | 4,569 | 4,481 | 206,500 |
| November 04, 2025 | 4,564 | 4,512 | 4,512 | 4,564 | 4,490 | 274,000 |
| October 31, 2025 | 4,630 | 4,599 | 4,599 | 4,654 | 4,588 | 225,400 |
| October 30, 2025 | 4,511 | 4,569 | 4,569 | 4,589 | 4,487 | 290,800 |
| October 29, 2025 | 4,389 | 4,511 | 4,511 | 4,519 | 4,331 | 299,800 |
| October 28, 2025 | 4,482 | 4,407 | 4,407 | 4,516 | 4,266 | 507,000 |
| October 27, 2025 | 4,455 | 4,483 | 4,483 | 4,483 | 4,422 | 155,100 |
| October 24, 2025 | 4,459 | 4,418 | 4,418 | 4,479 | 4,418 | 163,000 |
| October 23, 2025 | 4,410 | 4,471 | 4,471 | 4,471 | 4,410 | 214,000 |
| October 22, 2025 | 4,362 | 4,380 | 4,380 | 4,397 | 4,358 | 162,300 |
| October 21, 2025 | 4,391 | 4,379 | 4,379 | 4,416 | 4,353 | 156,300 |
| October 20, 2025 | 4,444 | 4,390 | 4,390 | 4,460 | 4,378 | 137,100 |
| October 17, 2025 | 4,416 | 4,415 | 4,415 | 4,442 | 4,396 | 118,500 |
| October 16, 2025 | 4,400 | 4,448 | 4,448 | 4,450 | 4,396 | 180,700 |
| October 15, 2025 | 4,380 | 4,392 | 4,392 | 4,416 | 4,362 | 143,900 |
| October 14, 2025 | 4,250 | 4,347 | 4,347 | 4,365 | 4,236 | 240,600 |