5,670.00
-1(-0.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5,685 | 5,671 | 5,671 | 5,690 | 5,668 | 573,800 |
| January 09, 2026 | 5,668 | 5,684 | 5,684 | 5,688 | 5,663 | 302,600 |
| January 08, 2026 | 5,661 | 5,669 | 5,669 | 5,669 | 5,659 | 684,700 |
| January 07, 2026 | 5,660 | 5,659 | 5,659 | 5,666 | 5,659 | 657,200 |
| January 06, 2026 | 5,659 | 5,659 | 5,659 | 5,662 | 5,658 | 592,900 |
| January 05, 2026 | 5,660 | 5,657 | 5,657 | 5,662 | 5,657 | 1.06M |
| December 30, 2025 | 5,660 | 5,659 | 5,659 | 5,664 | 5,656 | 1.29M |
| December 29, 2025 | 5,660 | 5,659 | 5,659 | 5,662 | 5,658 | 8.98M |
| December 26, 2025 | 5,660 | 5,657 | 5,657 | 5,664 | 5,656 | 352,900 |
| December 25, 2025 | 5,658 | 5,659 | 5,659 | 5,663 | 5,656 | 537,500 |
| December 24, 2025 | 5,658 | 5,659 | 5,659 | 5,661 | 5,658 | 1.01M |
| December 23, 2025 | 5,659 | 5,659 | 5,659 | 5,662 | 5,658 | 923,500 |
| December 22, 2025 | 5,662 | 5,658 | 5,658 | 5,668 | 5,657 | 993,500 |
| December 19, 2025 | 5,658 | 5,670 | 5,670 | 5,670 | 5,658 | 2.27M |
| December 18, 2025 | 5,656 | 5,657 | 5,657 | 5,664 | 5,656 | 932,600 |
| December 17, 2025 | 5,659 | 5,656 | 5,656 | 5,666 | 5,656 | 5.71M |
| December 16, 2025 | 5,656 | 5,669 | 5,669 | 5,669 | 5,655 | 795,500 |
| December 15, 2025 | 5,670 | 5,652 | 5,652 | 5,677 | 5,652 | 441,800 |
| December 12, 2025 | 5,673 | 5,665 | 5,665 | 5,692 | 5,665 | 644,000 |
| December 11, 2025 | 5,685 | 5,672 | 5,672 | 5,690 | 5,672 | 709,100 |
| December 10, 2025 | 5,694 | 5,698 | 5,698 | 5,700 | 5,693 | 789,900 |
| December 09, 2025 | 5,694 | 5,693 | 5,693 | 5,697 | 5,693 | 565,100 |
| December 08, 2025 | 5,691 | 5,695 | 5,695 | 5,695 | 5,690 | 779,700 |
| December 05, 2025 | 5,690 | 5,690 | 5,690 | 5,692 | 5,689 | 1.35M |
| December 04, 2025 | 5,690 | 5,689 | 5,689 | 5,691 | 5,689 | 1.22M |
| December 03, 2025 | 5,690 | 5,690 | 5,690 | 5,692 | 5,688 | 1.65M |
| December 02, 2025 | 5,689 | 5,689 | 5,689 | 5,692 | 5,688 | 1.57M |
| December 01, 2025 | 5,688 | 5,688 | 5,688 | 5,689 | 5,687 | 2.21M |
| November 28, 2025 | 5,688 | 5,688 | 5,688 | 5,689 | 5,686 | 2.3M |
| November 27, 2025 | 5,686 | 5,686 | 5,686 | 5,687 | 5,685 | 1.88M |
| November 26, 2025 | 5,686 | 5,686 | 5,686 | 5,686 | 5,685 | 1.75M |
| November 25, 2025 | 5,686 | 5,685 | 5,685 | 5,688 | 5,685 | 1.98M |
| November 21, 2025 | 5,684 | 5,683 | 5,683 | 5,691 | 5,683 | 4.36M |
| November 20, 2025 | 5,682 | 5,682 | 5,682 | 5,684 | 5,682 | 2.07M |
| November 19, 2025 | 5,679 | 5,680 | 5,680 | 5,684 | 5,679 | 2.03M |
| November 18, 2025 | 5,678 | 5,678 | 5,678 | 5,679 | 5,678 | 2.1M |
| November 17, 2025 | 5,676 | 5,677 | 5,677 | 5,679 | 5,676 | 1.73M |
| November 14, 2025 | 5,675 | 5,675 | 5,675 | 5,677 | 5,675 | 2.76M |
| November 13, 2025 | 5,674 | 5,675 | 5,675 | 5,676 | 5,674 | 1.95M |
| November 12, 2025 | 5,674 | 5,673 | 5,673 | 5,674 | 5,673 | 1.43M |
| November 11, 2025 | 5,674 | 5,673 | 5,673 | 5,675 | 5,673 | 1.75M |
| November 10, 2025 | 5,674 | 5,675 | 5,675 | 5,675 | 5,673 | 1.87M |
| November 07, 2025 | 5,673 | 5,677 | 5,677 | 5,677 | 5,673 | 2.75M |
| November 06, 2025 | 5,674 | 5,673 | 5,673 | 5,675 | 5,672 | 4.19M |
| November 05, 2025 | 5,672 | 5,673 | 5,673 | 5,676 | 5,672 | 4.96M |
| November 04, 2025 | 5,672 | 5,672 | 5,672 | 5,677 | 5,671 | 6.72M |
| October 31, 2025 | 5,677 | 5,671 | 5,671 | 5,681 | 5,670 | 14.89M |
| October 30, 2025 | 5,107 | 5,107 | 5,107 | 5,107 | 5,107 | 347,800 |
| October 29, 2025 | 4,294 | 4,334 | 4,334 | 4,334 | 4,196 | 1.02M |
| October 28, 2025 | 4,370 | 4,258 | 4,258 | 4,376 | 4,246 | 908,100 |
| October 27, 2025 | 4,340 | 4,359 | 4,359 | 4,383 | 4,324 | 803,600 |
| October 24, 2025 | 4,281 | 4,287 | 4,287 | 4,316 | 4,241 | 917,700 |
| October 23, 2025 | 4,311 | 4,295 | 4,295 | 4,329 | 4,286 | 837,500 |
| October 22, 2025 | 4,258 | 4,312 | 4,312 | 4,380 | 4,246 | 949,500 |
| October 21, 2025 | 4,182 | 4,221 | 4,221 | 4,236 | 4,169 | 812,900 |
| October 20, 2025 | 4,228 | 4,202 | 4,202 | 4,228 | 4,172 | 737,400 |
| October 17, 2025 | 4,187 | 4,171 | 4,171 | 4,197 | 4,159 | 538,600 |
| October 16, 2025 | 4,253 | 4,186 | 4,186 | 4,265 | 4,171 | 760,900 |
| October 15, 2025 | 4,200 | 4,232 | 4,232 | 4,258 | 4,193 | 571,800 |
| October 14, 2025 | 4,283 | 4,211 | 4,211 | 4,297 | 4,175 | 853,000 |