1,378.00
+13(+0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,365 | 1,378 | 1,378 | 1,378 | 1,354.5 | 694,600 |
| January 13, 2026 | 1,357.5 | 1,365 | 1,365 | 1,366 | 1,344.5 | 601,800 |
| January 09, 2026 | 1,325 | 1,327.5 | 1,327.5 | 1,335 | 1,306 | 602,500 |
| January 08, 2026 | 1,308 | 1,320 | 1,320 | 1,337 | 1,308 | 472,500 |
| January 07, 2026 | 1,295.5 | 1,312.5 | 1,312.5 | 1,316.5 | 1,291.5 | 436,700 |
| January 06, 2026 | 1,304.5 | 1,315 | 1,315 | 1,322.5 | 1,294.5 | 434,700 |
| January 05, 2026 | 1,279 | 1,292.5 | 1,292.5 | 1,296 | 1,276 | 393,100 |
| December 30, 2025 | 1,275 | 1,266 | 1,266 | 1,278.5 | 1,266 | 387,400 |
| December 29, 2025 | 1,267.5 | 1,270 | 1,270 | 1,279 | 1,262.5 | 183,500 |
| December 26, 2025 | 1,287.5 | 1,263.5 | 1,263.5 | 1,293 | 1,254 | 331,800 |
| December 25, 2025 | 1,274 | 1,268 | 1,268 | 1,275 | 1,261.5 | 169,300 |
| December 24, 2025 | 1,265.5 | 1,266 | 1,266 | 1,274.5 | 1,263 | 299,400 |
| December 23, 2025 | 1,264.5 | 1,261.5 | 1,261.5 | 1,271.5 | 1,257 | 359,400 |
| December 22, 2025 | 1,267 | 1,264.5 | 1,264.5 | 1,274 | 1,258.5 | 649,100 |
| December 19, 2025 | 1,244.5 | 1,263 | 1,263 | 1,268 | 1,236.5 | 612,500 |
| December 18, 2025 | 1,234 | 1,239.5 | 1,239.5 | 1,242 | 1,223 | 475,400 |
| December 17, 2025 | 1,238.5 | 1,227.5 | 1,227.5 | 1,238.5 | 1,205.5 | 597,200 |
| December 16, 2025 | 1,260 | 1,241 | 1,241 | 1,265 | 1,237.5 | 602,600 |
| December 15, 2025 | 1,258 | 1,256.5 | 1,256.5 | 1,262 | 1,245 | 444,900 |
| December 12, 2025 | 1,261 | 1,259 | 1,259 | 1,261 | 1,242 | 544,800 |
| December 11, 2025 | 1,281.5 | 1,242 | 1,242 | 1,286.5 | 1,238 | 764,100 |
| December 10, 2025 | 1,245 | 1,270 | 1,270 | 1,278.5 | 1,241 | 998,600 |
| December 09, 2025 | 1,226 | 1,230 | 1,230 | 1,244 | 1,214 | 433,300 |
| December 08, 2025 | 1,212 | 1,221.5 | 1,221.5 | 1,228 | 1,203.5 | 572,200 |
| December 05, 2025 | 1,202 | 1,202 | 1,202 | 1,215 | 1,194.5 | 356,200 |
| December 04, 2025 | 1,193 | 1,198.5 | 1,198.5 | 1,208 | 1,190 | 599,900 |
| December 03, 2025 | 1,198 | 1,200.5 | 1,200.5 | 1,201 | 1,186 | 485,400 |
| December 02, 2025 | 1,210 | 1,201.5 | 1,201.5 | 1,218.5 | 1,186 | 824,000 |
| December 01, 2025 | 1,230 | 1,220.5 | 1,220.5 | 1,237 | 1,209.5 | 681,200 |
| November 28, 2025 | 1,190.5 | 1,214 | 1,214 | 1,219.5 | 1,190 | 763,400 |
| November 27, 2025 | 1,200 | 1,191 | 1,191 | 1,209.5 | 1,191 | 350,300 |
| November 26, 2025 | 1,178.5 | 1,195.5 | 1,195.5 | 1,201.5 | 1,172.5 | 602,400 |
| November 25, 2025 | 1,166 | 1,169 | 1,169 | 1,175.5 | 1,148 | 602,600 |
| November 21, 2025 | 1,125 | 1,152 | 1,152 | 1,158 | 1,122 | 765,100 |
| November 20, 2025 | 1,117.5 | 1,127 | 1,127 | 1,134.5 | 1,116 | 685,400 |
| November 19, 2025 | 1,107 | 1,118 | 1,118 | 1,125 | 1,099.5 | 641,200 |
| November 18, 2025 | 1,109.5 | 1,095 | 1,095 | 1,124 | 1,093.5 | 706,100 |
| November 17, 2025 | 1,114 | 1,119 | 1,119 | 1,124.5 | 1,091 | 808,400 |
| November 14, 2025 | 1,103.5 | 1,114 | 1,114 | 1,126.5 | 1,100.5 | 990,300 |
| November 13, 2025 | 1,111 | 1,107.5 | 1,107.5 | 1,158.5 | 1,080.5 | 2.19M |
| November 12, 2025 | 1,082.5 | 1,090.5 | 1,090.5 | 1,099.5 | 1,080.5 | 659,700 |
| November 11, 2025 | 1,083 | 1,087.5 | 1,087.5 | 1,093.5 | 1,072 | 387,200 |
| November 10, 2025 | 1,079.5 | 1,088 | 1,088 | 1,088 | 1,074 | 389,200 |
| November 07, 2025 | 1,077 | 1,069.5 | 1,069.5 | 1,082 | 1,061.5 | 432,600 |
| November 06, 2025 | 1,070 | 1,079.5 | 1,079.5 | 1,081 | 1,056 | 482,500 |
| November 05, 2025 | 1,045.5 | 1,077.5 | 1,077.5 | 1,079 | 1,016.5 | 802,500 |
| November 04, 2025 | 1,035 | 1,049.5 | 1,049.5 | 1,055 | 1,032 | 341,400 |
| October 31, 2025 | 1,045 | 1,039.5 | 1,039.5 | 1,046.5 | 1,031 | 522,400 |
| October 30, 2025 | 1,037 | 1,037.5 | 1,037.5 | 1,042 | 1,027.5 | 757,200 |
| October 29, 2025 | 1,048.5 | 1,045.5 | 1,045.5 | 1,056.5 | 1,038 | 559,700 |
| October 28, 2025 | 1,072 | 1,044 | 1,044 | 1,075 | 1,037 | 672,100 |
| October 27, 2025 | 1,074 | 1,081 | 1,081 | 1,087.5 | 1,071 | 525,400 |
| October 24, 2025 | 1,065 | 1,070 | 1,070 | 1,070 | 1,054.5 | 310,200 |
| October 23, 2025 | 1,042 | 1,059.5 | 1,059.5 | 1,060 | 1,039 | 430,800 |
| October 22, 2025 | 1,031.5 | 1,047.5 | 1,047.5 | 1,051 | 1,029.5 | 335,400 |
| October 21, 2025 | 1,029.5 | 1,031 | 1,031 | 1,039.5 | 1,025 | 386,000 |
| October 20, 2025 | 1,030 | 1,033.5 | 1,033.5 | 1,034 | 1,020 | 283,400 |
| October 17, 2025 | 1,016 | 1,018.5 | 1,018.5 | 1,025 | 1,013.5 | 241,900 |
| October 16, 2025 | 1,028 | 1,025 | 1,025 | 1,032 | 1,018.5 | 394,800 |
| October 15, 2025 | 1,011 | 1,016 | 1,016 | 1,016 | 1,009 | 242,200 |