2,028.00
+14.5(+0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,020 | 2,028 | 2,028 | 2,039 | 2,015.5 | 707,300 |
| January 13, 2026 | 2,019 | 2,013.5 | 2,013.5 | 2,024.5 | 2,000 | 852,400 |
| January 09, 2026 | 1,976 | 1,979 | 1,979 | 1,983.5 | 1,964.5 | 627,500 |
| January 08, 2026 | 1,958 | 1,979 | 1,979 | 1,995 | 1,955 | 619,000 |
| January 07, 2026 | 1,938 | 1,955.5 | 1,955.5 | 1,967 | 1,930 | 662,300 |
| January 06, 2026 | 1,926 | 1,952 | 1,952 | 1,955.5 | 1,921 | 807,900 |
| January 05, 2026 | 1,908.5 | 1,919 | 1,919 | 1,926.5 | 1,903 | 698,700 |
| December 30, 2025 | 1,898 | 1,891 | 1,891 | 1,910 | 1,890 | 483,800 |
| December 29, 2025 | 1,900.5 | 1,895.5 | 1,895.5 | 1,905 | 1,885 | 573,200 |
| December 26, 2025 | 1,896.5 | 1,890 | 1,890 | 1,908.5 | 1,880 | 444,500 |
| December 25, 2025 | 1,881.5 | 1,894.5 | 1,894.5 | 1,894.5 | 1,873 | 282,000 |
| December 24, 2025 | 1,877.5 | 1,872.5 | 1,872.5 | 1,884.5 | 1,870.5 | 454,100 |
| December 23, 2025 | 1,870 | 1,877 | 1,877 | 1,882 | 1,859 | 464,400 |
| December 22, 2025 | 1,879 | 1,866 | 1,866 | 1,885.5 | 1,866 | 448,000 |
| December 19, 2025 | 1,861.5 | 1,878 | 1,878 | 1,892 | 1,857 | 717,900 |
| December 18, 2025 | 1,845 | 1,860.5 | 1,860.5 | 1,866.5 | 1,838 | 498,200 |
| December 17, 2025 | 1,854.5 | 1,852.5 | 1,852.5 | 1,856 | 1,822 | 520,000 |
| December 16, 2025 | 1,870 | 1,854.5 | 1,854.5 | 1,871 | 1,854.5 | 514,000 |
| December 15, 2025 | 1,875 | 1,869.5 | 1,869.5 | 1,878.5 | 1,860 | 679,500 |
| December 12, 2025 | 1,860 | 1,882 | 1,882 | 1,882 | 1,847.5 | 896,000 |
| December 11, 2025 | 1,865 | 1,840 | 1,840 | 1,866 | 1,833 | 544,100 |
| December 10, 2025 | 1,875 | 1,857 | 1,857 | 1,880.5 | 1,855.5 | 581,000 |
| December 09, 2025 | 1,877.5 | 1,857.5 | 1,857.5 | 1,880.5 | 1,841.5 | 633,600 |
| December 08, 2025 | 1,855 | 1,869.5 | 1,869.5 | 1,875 | 1,853 | 709,200 |
| December 05, 2025 | 1,842 | 1,840.5 | 1,840.5 | 1,854.5 | 1,828.5 | 671,300 |
| December 04, 2025 | 1,833 | 1,827 | 1,827 | 1,841.5 | 1,820.5 | 642,100 |
| December 03, 2025 | 1,830 | 1,834.5 | 1,834.5 | 1,835.5 | 1,819 | 673,600 |
| December 02, 2025 | 1,838 | 1,828 | 1,828 | 1,838.5 | 1,798.5 | 858,400 |
| December 01, 2025 | 1,878 | 1,849 | 1,849 | 1,886.5 | 1,838 | 864,600 |
| November 28, 2025 | 1,853.5 | 1,870 | 1,870 | 1,881 | 1,845 | 592,900 |
| November 27, 2025 | 1,873.5 | 1,847 | 1,847 | 1,873.5 | 1,846.5 | 686,400 |
| November 26, 2025 | 1,835.5 | 1,864.5 | 1,864.5 | 1,873.5 | 1,833 | 955,200 |
| November 25, 2025 | 1,848.5 | 1,831 | 1,831 | 1,849 | 1,811.5 | 701,600 |
| November 21, 2025 | 1,786 | 1,833.5 | 1,833.5 | 1,834 | 1,785.5 | 1.04M |
| November 20, 2025 | 1,791 | 1,804.5 | 1,804.5 | 1,807 | 1,782 | 732,700 |
| November 19, 2025 | 1,778 | 1,774 | 1,774 | 1,795.5 | 1,758.5 | 1.07M |
| November 18, 2025 | 1,775 | 1,758 | 1,758 | 1,785 | 1,751.5 | 645,300 |
| November 17, 2025 | 1,777.5 | 1,779 | 1,779 | 1,789.5 | 1,762 | 684,900 |
| November 14, 2025 | 1,776.5 | 1,779 | 1,779 | 1,790 | 1,763.5 | 790,600 |
| November 13, 2025 | 1,770.5 | 1,800 | 1,800 | 1,827 | 1,768.5 | 1.27M |
| November 12, 2025 | 1,745 | 1,757.5 | 1,757.5 | 1,764 | 1,742.5 | 807,100 |
| November 11, 2025 | 1,735 | 1,759 | 1,759 | 1,763 | 1,725.5 | 879,200 |
| November 10, 2025 | 1,724.5 | 1,742 | 1,742 | 1,742 | 1,720.5 | 981,100 |
| November 07, 2025 | 1,777 | 1,717 | 1,717 | 1,778 | 1,688 | 1.61M |
| November 06, 2025 | 1,760 | 1,777.5 | 1,777.5 | 1,792 | 1,754 | 1.28M |
| November 05, 2025 | 1,736.5 | 1,749.5 | 1,749.5 | 1,757 | 1,686.5 | 1.36M |
| November 04, 2025 | 1,736.5 | 1,748 | 1,748 | 1,748 | 1,714 | 776,500 |
| October 31, 2025 | 1,731 | 1,727 | 1,727 | 1,737 | 1,716.5 | 738,700 |
| October 30, 2025 | 1,699 | 1,719 | 1,719 | 1,719 | 1,698 | 1.69M |
| October 29, 2025 | 1,727 | 1,701 | 1,701 | 1,731 | 1,695 | 728,700 |
| October 28, 2025 | 1,778 | 1,707 | 1,707 | 1,778 | 1,703 | 1.13M |
| October 27, 2025 | 1,764 | 1,778 | 1,778 | 1,780 | 1,752 | 995,500 |
| October 24, 2025 | 1,749 | 1,744 | 1,744 | 1,750 | 1,733 | 525,500 |
| October 23, 2025 | 1,719 | 1,741 | 1,741 | 1,744 | 1,714 | 655,100 |
| October 22, 2025 | 1,699 | 1,727 | 1,727 | 1,730 | 1,696 | 1.01M |
| October 21, 2025 | 1,705 | 1,697 | 1,697 | 1,708 | 1,688 | 662,200 |
| October 20, 2025 | 1,713 | 1,705 | 1,705 | 1,715 | 1,696 | 722,800 |
| October 17, 2025 | 1,681 | 1,694 | 1,694 | 1,694 | 1,676 | 437,600 |
| October 16, 2025 | 1,685 | 1,681 | 1,681 | 1,692 | 1,672 | 744,700 |
| October 15, 2025 | 1,648 | 1,670 | 1,670 | 1,670 | 1,643 | 608,500 |