5,570.00
+40(+0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,560 | 5,570 | 5,570 | 5,580 | 5,530 | 40,100 |
| January 13, 2026 | 5,600 | 5,530 | 5,530 | 5,600 | 5,520 | 50,500 |
| January 09, 2026 | 5,550 | 5,500 | 5,500 | 5,570 | 5,500 | 24,600 |
| January 08, 2026 | 5,460 | 5,490 | 5,490 | 5,550 | 5,460 | 28,400 |
| January 07, 2026 | 5,490 | 5,460 | 5,460 | 5,520 | 5,460 | 41,400 |
| January 06, 2026 | 5,480 | 5,510 | 5,510 | 5,540 | 5,480 | 44,300 |
| January 05, 2026 | 5,410 | 5,450 | 5,450 | 5,490 | 5,410 | 38,700 |
| December 30, 2025 | 5,480 | 5,380 | 5,380 | 5,500 | 5,380 | 25,700 |
| December 29, 2025 | 5,450 | 5,480 | 5,480 | 5,490 | 5,440 | 40,100 |
| December 26, 2025 | 5,420 | 5,400 | 5,400 | 5,430 | 5,390 | 28,200 |
| December 25, 2025 | 5,490 | 5,420 | 5,420 | 5,490 | 5,420 | 23,100 |
| December 24, 2025 | 5,500 | 5,460 | 5,460 | 5,530 | 5,460 | 29,300 |
| December 23, 2025 | 5,480 | 5,510 | 5,510 | 5,540 | 5,440 | 37,200 |
| December 22, 2025 | 5,510 | 5,470 | 5,470 | 5,530 | 5,470 | 36,800 |
| December 19, 2025 | 5,410 | 5,460 | 5,460 | 5,500 | 5,410 | 63,500 |
| December 18, 2025 | 5,450 | 5,390 | 5,390 | 5,480 | 5,360 | 54,600 |
| December 17, 2025 | 5,390 | 5,410 | 5,410 | 5,460 | 5,370 | 46,100 |
| December 16, 2025 | 5,480 | 5,360 | 5,360 | 5,520 | 5,360 | 50,600 |
| December 15, 2025 | 5,460 | 5,520 | 5,520 | 5,520 | 5,410 | 35,800 |
| December 12, 2025 | 5,490 | 5,450 | 5,450 | 5,500 | 5,400 | 50,300 |
| December 11, 2025 | 5,500 | 5,350 | 5,350 | 5,520 | 5,340 | 60,400 |
| December 10, 2025 | 5,650 | 5,440 | 5,440 | 5,670 | 5,430 | 133,300 |
| December 09, 2025 | 5,150 | 5,450 | 5,450 | 5,500 | 4,995 | 364,500 |
| December 08, 2025 | 5,070 | 5,150 | 5,150 | 5,150 | 5,010 | 103,900 |
| December 05, 2025 | 5,040 | 5,030 | 5,030 | 5,110 | 5,020 | 117,100 |
| December 04, 2025 | 4,910 | 4,995 | 4,995 | 5,010 | 4,910 | 113,100 |
| December 03, 2025 | 4,835 | 4,920 | 4,920 | 4,935 | 4,820 | 123,300 |
| December 02, 2025 | 4,820 | 4,795 | 4,795 | 4,830 | 4,710 | 86,600 |
| December 01, 2025 | 4,830 | 4,780 | 4,780 | 4,845 | 4,760 | 51,400 |
| November 28, 2025 | 4,660 | 4,775 | 4,775 | 4,775 | 4,660 | 78,600 |
| November 27, 2025 | 4,630 | 4,640 | 4,640 | 4,645 | 4,605 | 40,800 |
| November 26, 2025 | 4,590 | 4,600 | 4,600 | 4,635 | 4,540 | 39,000 |
| November 25, 2025 | 4,570 | 4,540 | 4,540 | 4,595 | 4,515 | 47,100 |
| November 21, 2025 | 4,470 | 4,500 | 4,500 | 4,555 | 4,470 | 60,300 |
| November 20, 2025 | 4,545 | 4,490 | 4,490 | 4,560 | 4,470 | 60,600 |
| November 19, 2025 | 4,470 | 4,475 | 4,475 | 4,485 | 4,410 | 46,700 |
| November 18, 2025 | 4,620 | 4,460 | 4,460 | 4,630 | 4,460 | 52,700 |
| November 17, 2025 | 4,665 | 4,640 | 4,640 | 4,690 | 4,640 | 46,000 |
| November 14, 2025 | 4,690 | 4,655 | 4,655 | 4,715 | 4,650 | 49,100 |
| November 13, 2025 | 4,695 | 4,745 | 4,745 | 4,760 | 4,695 | 61,800 |
| November 12, 2025 | 4,615 | 4,665 | 4,665 | 4,680 | 4,585 | 59,300 |
| November 11, 2025 | 4,610 | 4,610 | 4,610 | 4,640 | 4,575 | 66,100 |
| November 10, 2025 | 4,535 | 4,580 | 4,580 | 4,600 | 4,510 | 85,300 |
| November 07, 2025 | 4,440 | 4,465 | 4,465 | 4,470 | 4,410 | 46,700 |
| November 06, 2025 | 4,475 | 4,510 | 4,510 | 4,555 | 4,450 | 76,600 |
| November 05, 2025 | 4,580 | 4,410 | 4,410 | 4,580 | 4,285 | 112,300 |
| November 04, 2025 | 4,490 | 4,585 | 4,585 | 4,595 | 4,460 | 125,400 |
| October 31, 2025 | 4,515 | 4,525 | 4,525 | 4,600 | 4,450 | 145,700 |
| October 30, 2025 | 4,425 | 4,510 | 4,510 | 4,530 | 4,410 | 362,200 |
| October 29, 2025 | 4,580 | 4,535 | 4,460 | 4,580 | 4,525 | 383,700 |
| October 28, 2025 | 4,605 | 4,535 | 4,460 | 4,635 | 4,535 | 229,500 |
| October 27, 2025 | 4,655 | 4,635 | 4,558.35 | 4,675 | 4,620 | 136,700 |
| October 24, 2025 | 4,605 | 4,585 | 4,509.17 | 4,620 | 4,555 | 124,200 |
| October 23, 2025 | 4,535 | 4,565 | 4,489.5 | 4,575 | 4,515 | 115,400 |
| October 22, 2025 | 4,525 | 4,535 | 4,460 | 4,555 | 4,515 | 85,100 |
| October 21, 2025 | 4,600 | 4,530 | 4,530 | 4,600 | 4,520 | 83,800 |
| October 20, 2025 | 4,565 | 4,570 | 4,570 | 4,610 | 4,525 | 160,800 |
| October 17, 2025 | 4,460 | 4,495 | 4,495 | 4,510 | 4,440 | 149,600 |
| October 16, 2025 | 4,550 | 4,440 | 4,440 | 4,570 | 4,440 | 145,200 |
| October 15, 2025 | 4,450 | 4,490 | 4,490 | 4,530 | 4,450 | 98,500 |