5,540.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,550 | 5,540 | 5,540 | 5,590 | 5,480 | 66,900 |
| January 13, 2026 | 5,690 | 5,540 | 5,540 | 5,700 | 5,540 | 115,900 |
| January 09, 2026 | 5,630 | 5,690 | 5,690 | 5,810 | 5,610 | 130,300 |
| January 08, 2026 | 5,600 | 5,610 | 5,610 | 5,650 | 5,580 | 52,200 |
| January 07, 2026 | 5,490 | 5,600 | 5,600 | 5,600 | 5,470 | 59,600 |
| January 06, 2026 | 5,500 | 5,480 | 5,480 | 5,550 | 5,470 | 62,000 |
| January 05, 2026 | 5,420 | 5,460 | 5,460 | 5,510 | 5,420 | 85,400 |
| December 30, 2025 | 5,480 | 5,460 | 5,460 | 5,510 | 5,460 | 60,900 |
| December 29, 2025 | 5,480 | 5,480 | 5,480 | 5,530 | 5,460 | 59,900 |
| December 26, 2025 | 5,540 | 5,510 | 5,510 | 5,540 | 5,480 | 52,900 |
| December 25, 2025 | 5,560 | 5,500 | 5,500 | 5,560 | 5,480 | 59,300 |
| December 24, 2025 | 5,510 | 5,510 | 5,510 | 5,510 | 5,460 | 72,100 |
| December 23, 2025 | 5,450 | 5,520 | 5,520 | 5,520 | 5,410 | 82,600 |
| December 22, 2025 | 5,600 | 5,450 | 5,450 | 5,600 | 5,390 | 116,300 |
| December 19, 2025 | 5,510 | 5,520 | 5,520 | 5,570 | 5,470 | 98,400 |
| December 18, 2025 | 5,440 | 5,510 | 5,510 | 5,540 | 5,350 | 425,300 |
| December 17, 2025 | 5,530 | 5,470 | 5,470 | 5,600 | 5,440 | 79,700 |
| December 16, 2025 | 5,660 | 5,590 | 5,590 | 5,670 | 5,530 | 120,700 |
| December 15, 2025 | 5,680 | 5,740 | 5,740 | 5,830 | 5,630 | 56,100 |
| December 12, 2025 | 5,740 | 5,650 | 5,650 | 5,780 | 5,610 | 63,800 |
| December 11, 2025 | 5,690 | 5,610 | 5,610 | 5,710 | 5,590 | 52,100 |
| December 10, 2025 | 5,670 | 5,620 | 5,620 | 5,690 | 5,620 | 38,700 |
| December 09, 2025 | 5,690 | 5,670 | 5,670 | 5,730 | 5,640 | 43,500 |
| December 08, 2025 | 5,740 | 5,720 | 5,720 | 5,760 | 5,670 | 50,500 |
| December 05, 2025 | 5,680 | 5,660 | 5,660 | 5,710 | 5,620 | 53,500 |
| December 04, 2025 | 5,640 | 5,690 | 5,690 | 5,710 | 5,630 | 50,600 |
| December 03, 2025 | 5,710 | 5,590 | 5,590 | 5,740 | 5,560 | 79,100 |
| December 02, 2025 | 5,760 | 5,720 | 5,720 | 5,810 | 5,700 | 47,500 |
| December 01, 2025 | 5,780 | 5,770 | 5,770 | 5,840 | 5,760 | 62,700 |
| November 28, 2025 | 5,830 | 5,780 | 5,780 | 5,860 | 5,780 | 68,500 |
| November 27, 2025 | 5,850 | 5,900 | 5,900 | 5,960 | 5,830 | 70,900 |
| November 26, 2025 | 5,700 | 5,820 | 5,820 | 5,820 | 5,700 | 61,200 |
| November 25, 2025 | 5,690 | 5,680 | 5,680 | 5,740 | 5,630 | 59,700 |
| November 21, 2025 | 5,510 | 5,710 | 5,710 | 5,740 | 5,510 | 132,700 |
| November 20, 2025 | 5,580 | 5,500 | 5,500 | 5,600 | 5,500 | 67,100 |
| November 19, 2025 | 5,500 | 5,510 | 5,510 | 5,610 | 5,500 | 85,700 |
| November 18, 2025 | 5,830 | 5,480 | 5,480 | 5,900 | 5,460 | 146,200 |
| November 17, 2025 | 5,840 | 5,920 | 5,920 | 5,920 | 5,760 | 165,100 |
| November 14, 2025 | 5,640 | 5,840 | 5,840 | 5,840 | 5,620 | 168,100 |
| November 13, 2025 | 5,620 | 5,610 | 5,610 | 5,650 | 5,590 | 78,000 |
| November 12, 2025 | 5,530 | 5,620 | 5,620 | 5,630 | 5,530 | 89,300 |
| November 11, 2025 | 5,550 | 5,520 | 5,520 | 5,590 | 5,470 | 89,100 |
| November 10, 2025 | 5,590 | 5,510 | 5,510 | 5,600 | 5,510 | 104,000 |
| November 07, 2025 | 5,450 | 5,510 | 5,510 | 5,590 | 5,450 | 90,100 |
| November 06, 2025 | 5,540 | 5,450 | 5,450 | 5,570 | 5,450 | 74,900 |
| November 05, 2025 | 5,610 | 5,540 | 5,540 | 5,640 | 5,480 | 101,100 |
| November 04, 2025 | 5,480 | 5,580 | 5,580 | 5,590 | 5,430 | 169,000 |
| October 31, 2025 | 5,580 | 5,480 | 5,480 | 5,620 | 5,440 | 114,100 |
| October 30, 2025 | 5,510 | 5,510 | 5,510 | 5,560 | 5,450 | 118,100 |
| October 29, 2025 | 5,500 | 5,560 | 5,560 | 5,580 | 5,480 | 95,600 |
| October 28, 2025 | 5,510 | 5,530 | 5,530 | 5,550 | 5,470 | 60,400 |
| October 27, 2025 | 5,450 | 5,530 | 5,530 | 5,540 | 5,450 | 70,800 |
| October 24, 2025 | 5,550 | 5,450 | 5,450 | 5,570 | 5,450 | 65,200 |
| October 23, 2025 | 5,470 | 5,510 | 5,510 | 5,570 | 5,470 | 75,600 |
| October 22, 2025 | 5,600 | 5,480 | 5,480 | 5,630 | 5,480 | 78,800 |
| October 21, 2025 | 5,420 | 5,470 | 5,470 | 5,480 | 5,390 | 140,300 |
| October 20, 2025 | 5,350 | 5,420 | 5,420 | 5,440 | 5,350 | 66,400 |
| October 17, 2025 | 5,420 | 5,270 | 5,270 | 5,460 | 5,270 | 116,400 |
| October 16, 2025 | 5,490 | 5,430 | 5,430 | 5,570 | 5,410 | 86,100 |
| October 15, 2025 | 5,450 | 5,490 | 5,490 | 5,530 | 5,450 | 79,200 |