1,793.00
+21(+1.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,775 | 1,793 | 1,793 | 1,805 | 1,773 | 328,800 |
| January 14, 2026 | 1,770 | 1,772 | 1,772 | 1,784 | 1,762 | 424,200 |
| January 13, 2026 | 1,767 | 1,762 | 1,762 | 1,772 | 1,744 | 451,000 |
| January 09, 2026 | 1,755 | 1,756 | 1,756 | 1,766 | 1,746 | 272,100 |
| January 08, 2026 | 1,723 | 1,753 | 1,753 | 1,764 | 1,722 | 480,400 |
| January 07, 2026 | 1,729 | 1,721 | 1,721 | 1,738 | 1,717 | 314,200 |
| January 06, 2026 | 1,720 | 1,735 | 1,735 | 1,737 | 1,718 | 270,500 |
| January 05, 2026 | 1,727 | 1,718 | 1,718 | 1,727 | 1,710 | 327,500 |
| December 30, 2025 | 1,724 | 1,713 | 1,713 | 1,731 | 1,708 | 233,600 |
| December 29, 2025 | 1,710 | 1,724 | 1,724 | 1,726 | 1,708 | 351,200 |
| December 26, 2025 | 1,715 | 1,705 | 1,705 | 1,717 | 1,698 | 243,800 |
| December 25, 2025 | 1,705 | 1,715 | 1,715 | 1,715 | 1,694 | 331,400 |
| December 24, 2025 | 1,680 | 1,690 | 1,690 | 1,696 | 1,678 | 152,400 |
| December 23, 2025 | 1,683 | 1,684 | 1,684 | 1,689 | 1,675 | 178,100 |
| December 22, 2025 | 1,700 | 1,678 | 1,678 | 1,702 | 1,666 | 400,800 |
| December 19, 2025 | 1,655 | 1,693 | 1,693 | 1,693 | 1,653 | 538,700 |
| December 18, 2025 | 1,638 | 1,649 | 1,649 | 1,652 | 1,629 | 222,800 |
| December 17, 2025 | 1,652 | 1,637 | 1,637 | 1,652 | 1,634 | 220,000 |
| December 16, 2025 | 1,649 | 1,641 | 1,641 | 1,654 | 1,641 | 234,000 |
| December 15, 2025 | 1,627 | 1,645 | 1,645 | 1,646 | 1,624 | 265,000 |
| December 12, 2025 | 1,619 | 1,632 | 1,632 | 1,632 | 1,617 | 158,300 |
| December 11, 2025 | 1,639 | 1,611 | 1,611 | 1,639 | 1,606 | 203,400 |
| December 10, 2025 | 1,640 | 1,637 | 1,637 | 1,640 | 1,627 | 212,800 |
| December 09, 2025 | 1,638 | 1,624 | 1,624 | 1,647 | 1,609 | 214,900 |
| December 08, 2025 | 1,601 | 1,624 | 1,624 | 1,633 | 1,601 | 281,600 |
| December 05, 2025 | 1,617 | 1,599 | 1,599 | 1,620 | 1,599 | 191,500 |
| December 04, 2025 | 1,611 | 1,616 | 1,616 | 1,616 | 1,603 | 221,000 |
| December 03, 2025 | 1,605 | 1,610 | 1,610 | 1,616 | 1,597 | 212,900 |
| December 02, 2025 | 1,615 | 1,607 | 1,607 | 1,624 | 1,607 | 170,800 |
| December 01, 2025 | 1,641 | 1,623 | 1,623 | 1,641 | 1,608 | 294,800 |
| November 28, 2025 | 1,639 | 1,638 | 1,638 | 1,643 | 1,632 | 193,800 |
| November 27, 2025 | 1,643 | 1,633 | 1,633 | 1,649 | 1,629 | 207,500 |
| November 26, 2025 | 1,622 | 1,639 | 1,639 | 1,639 | 1,619 | 352,800 |
| November 25, 2025 | 1,620 | 1,618 | 1,618 | 1,625 | 1,608 | 199,800 |
| November 21, 2025 | 1,592 | 1,613 | 1,613 | 1,613 | 1,590 | 301,100 |
| November 20, 2025 | 1,571 | 1,592 | 1,592 | 1,598 | 1,569 | 260,500 |
| November 19, 2025 | 1,575 | 1,571 | 1,571 | 1,584 | 1,559 | 329,500 |
| November 18, 2025 | 1,565 | 1,570 | 1,570 | 1,577 | 1,563 | 213,400 |
| November 17, 2025 | 1,571 | 1,574 | 1,574 | 1,576 | 1,563 | 271,900 |
| November 14, 2025 | 1,566 | 1,569 | 1,569 | 1,583 | 1,558 | 326,100 |
| November 13, 2025 | 1,549 | 1,567 | 1,567 | 1,568 | 1,549 | 212,400 |
| November 12, 2025 | 1,528 | 1,549 | 1,549 | 1,552 | 1,526 | 266,400 |
| November 11, 2025 | 1,543 | 1,531 | 1,531 | 1,546 | 1,522 | 340,700 |
| November 10, 2025 | 1,527 | 1,549 | 1,549 | 1,549 | 1,515 | 386,300 |
| November 07, 2025 | 1,570 | 1,525 | 1,525 | 1,573 | 1,494 | 645,500 |
| November 06, 2025 | 1,573 | 1,580 | 1,580 | 1,592 | 1,570 | 175,500 |
| November 05, 2025 | 1,569 | 1,580 | 1,580 | 1,580 | 1,549 | 276,300 |
| November 04, 2025 | 1,554 | 1,571 | 1,571 | 1,584 | 1,548 | 312,600 |
| October 31, 2025 | 1,543 | 1,554 | 1,554 | 1,554 | 1,533 | 273,200 |
| October 30, 2025 | 1,536 | 1,538 | 1,538 | 1,543 | 1,527 | 544,000 |
| October 29, 2025 | 1,564 | 1,536 | 1,536 | 1,568 | 1,536 | 223,900 |
| October 28, 2025 | 1,603 | 1,559 | 1,559 | 1,603 | 1,556 | 373,400 |
| October 27, 2025 | 1,585 | 1,604 | 1,604 | 1,606 | 1,583 | 319,500 |
| October 24, 2025 | 1,587 | 1,582 | 1,582 | 1,590 | 1,577 | 259,600 |
| October 23, 2025 | 1,560 | 1,585 | 1,585 | 1,585 | 1,553 | 270,600 |
| October 22, 2025 | 1,531 | 1,557 | 1,557 | 1,560 | 1,531 | 367,300 |
| October 21, 2025 | 1,539 | 1,531 | 1,531 | 1,539 | 1,526 | 147,700 |
| October 20, 2025 | 1,526 | 1,532 | 1,532 | 1,541 | 1,525 | 247,300 |
| October 17, 2025 | 1,518 | 1,515 | 1,515 | 1,526 | 1,508 | 176,300 |
| October 16, 2025 | 1,515 | 1,518 | 1,518 | 1,523 | 1,510 | 149,300 |