10,360.00
+160(+1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10,200 | 10,360 | 10,360 | 10,430 | 10,140 | 18,800 |
| January 13, 2026 | 9,990 | 10,200 | 10,200 | 10,300 | 9,900 | 41,300 |
| January 09, 2026 | 9,860 | 9,860 | 9,860 | 9,950 | 9,640 | 30,300 |
| January 08, 2026 | 9,570 | 9,850 | 9,850 | 9,960 | 9,540 | 46,200 |
| January 07, 2026 | 9,560 | 9,610 | 9,610 | 9,670 | 9,360 | 51,500 |
| January 06, 2026 | 9,250 | 9,450 | 9,450 | 9,640 | 9,230 | 44,100 |
| January 05, 2026 | 9,200 | 9,160 | 9,160 | 9,360 | 9,050 | 33,600 |
| December 30, 2025 | 9,220 | 9,200 | 9,200 | 9,300 | 9,140 | 19,500 |
| December 29, 2025 | 8,940 | 9,200 | 9,200 | 9,370 | 8,940 | 27,900 |
| December 26, 2025 | 9,260 | 9,020 | 9,020 | 9,260 | 9,010 | 16,900 |
| December 25, 2025 | 9,080 | 9,110 | 9,110 | 9,150 | 9,000 | 22,100 |
| December 24, 2025 | 9,150 | 9,110 | 9,110 | 9,250 | 9,040 | 29,600 |
| December 23, 2025 | 8,990 | 9,160 | 9,160 | 9,310 | 8,970 | 32,200 |
| December 22, 2025 | 9,270 | 9,070 | 9,070 | 9,270 | 9,070 | 21,500 |
| December 19, 2025 | 8,950 | 9,190 | 9,190 | 9,270 | 8,920 | 36,900 |
| December 18, 2025 | 9,000 | 8,810 | 8,810 | 9,050 | 8,760 | 36,900 |
| December 17, 2025 | 9,480 | 9,030 | 9,030 | 9,510 | 9,020 | 53,900 |
| December 16, 2025 | 9,600 | 9,360 | 9,360 | 9,660 | 9,280 | 32,700 |
| December 15, 2025 | 9,530 | 9,680 | 9,680 | 9,680 | 9,350 | 32,900 |
| December 12, 2025 | 9,450 | 9,680 | 9,680 | 9,700 | 9,420 | 73,900 |
| December 11, 2025 | 9,490 | 9,350 | 9,350 | 9,530 | 9,330 | 26,600 |
| December 10, 2025 | 9,340 | 9,500 | 9,500 | 9,650 | 9,250 | 79,700 |
| December 09, 2025 | 9,420 | 9,330 | 9,330 | 9,750 | 9,290 | 84,700 |
| December 08, 2025 | 8,810 | 8,970 | 8,970 | 9,090 | 8,730 | 49,000 |
| December 05, 2025 | 8,720 | 8,660 | 8,660 | 8,790 | 8,570 | 25,500 |
| December 04, 2025 | 8,790 | 8,680 | 8,680 | 8,880 | 8,630 | 22,100 |
| December 03, 2025 | 8,760 | 8,750 | 8,750 | 8,920 | 8,700 | 26,400 |
| December 02, 2025 | 8,850 | 8,760 | 8,760 | 8,910 | 8,680 | 30,000 |
| December 01, 2025 | 9,290 | 8,700 | 8,700 | 9,290 | 8,700 | 53,400 |
| November 28, 2025 | 8,680 | 9,140 | 9,140 | 9,200 | 8,610 | 54,800 |
| November 27, 2025 | 8,440 | 8,550 | 8,550 | 8,640 | 8,320 | 46,600 |
| November 26, 2025 | 8,070 | 8,330 | 8,330 | 8,340 | 8,070 | 23,700 |
| November 25, 2025 | 7,940 | 8,120 | 8,120 | 8,180 | 7,940 | 28,900 |
| November 21, 2025 | 7,720 | 7,990 | 7,990 | 7,990 | 7,700 | 24,500 |
| November 20, 2025 | 7,990 | 7,870 | 7,870 | 7,990 | 7,810 | 33,700 |
| November 19, 2025 | 7,800 | 7,890 | 7,890 | 7,980 | 7,710 | 32,100 |
| November 18, 2025 | 7,980 | 7,800 | 7,800 | 8,040 | 7,720 | 39,300 |
| November 17, 2025 | 8,290 | 8,130 | 8,130 | 8,300 | 7,810 | 44,600 |
| November 14, 2025 | 8,280 | 8,110 | 8,110 | 8,400 | 8,100 | 39,600 |
| November 13, 2025 | 8,590 | 8,340 | 8,340 | 8,610 | 8,230 | 62,600 |
| November 12, 2025 | 8,320 | 8,560 | 8,560 | 8,660 | 7,820 | 142,800 |
| November 11, 2025 | 8,410 | 8,560 | 8,560 | 8,580 | 8,280 | 70,400 |
| November 10, 2025 | 8,010 | 8,380 | 8,380 | 8,380 | 8,010 | 40,200 |
| November 07, 2025 | 8,270 | 8,160 | 8,160 | 8,270 | 8,070 | 25,200 |
| November 06, 2025 | 8,300 | 8,310 | 8,310 | 8,320 | 8,140 | 30,500 |
| November 05, 2025 | 8,300 | 8,310 | 8,310 | 8,320 | 8,140 | 56,000 |
| November 04, 2025 | 8,320 | 8,150 | 8,150 | 8,330 | 7,760 | 56,000 |
| October 31, 2025 | 8,250 | 8,440 | 8,440 | 8,480 | 8,250 | 30,200 |
| October 30, 2025 | 8,250 | 8,440 | 8,440 | 8,480 | 8,250 | 34,900 |
| October 29, 2025 | 8,230 | 8,180 | 8,180 | 8,400 | 8,130 | 30,500 |
| October 28, 2025 | 8,470 | 8,280 | 8,280 | 8,470 | 8,200 | 24,300 |
| October 27, 2025 | 8,330 | 8,430 | 8,430 | 8,480 | 8,300 | 29,700 |
| October 24, 2025 | 8,200 | 8,190 | 8,190 | 8,300 | 8,170 | 29,900 |
| October 23, 2025 | 8,230 | 8,290 | 8,290 | 8,490 | 8,150 | 47,700 |
| October 22, 2025 | 8,250 | 8,230 | 8,230 | 8,310 | 8,130 | 43,900 |
| October 21, 2025 | 8,350 | 8,130 | 8,130 | 8,350 | 8,110 | 39,500 |
| October 20, 2025 | 8,630 | 8,450 | 8,450 | 8,630 | 8,390 | 46,800 |
| October 17, 2025 | 8,220 | 8,570 | 8,570 | 8,640 | 8,220 | 59,100 |
| October 16, 2025 | 8,150 | 8,170 | 8,170 | 8,190 | 8,060 | 17,800 |
| October 15, 2025 | 7,970 | 8,080 | 8,080 | 8,100 | 7,970 | 23,300 |