1,998.00
+46(+2.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,942 | 1,998 | 1,998 | 1,998 | 1,938 | 185,700 |
| January 13, 2026 | 1,980 | 1,952 | 1,952 | 1,984 | 1,922 | 209,600 |
| January 09, 2026 | 1,928 | 1,937 | 1,937 | 1,939 | 1,896 | 127,200 |
| January 08, 2026 | 1,945 | 1,942 | 1,942 | 1,980 | 1,932 | 139,300 |
| January 07, 2026 | 1,920 | 1,939 | 1,939 | 1,959 | 1,913 | 167,000 |
| January 06, 2026 | 1,909 | 1,960 | 1,960 | 1,979 | 1,906 | 290,900 |
| January 05, 2026 | 1,891 | 1,890 | 1,890 | 1,916 | 1,862 | 254,000 |
| December 30, 2025 | 1,860 | 1,833 | 1,833 | 1,865 | 1,831 | 117,800 |
| December 29, 2025 | 1,846 | 1,851 | 1,851 | 1,857 | 1,832 | 137,900 |
| December 26, 2025 | 1,826 | 1,824 | 1,824 | 1,835 | 1,811 | 98,000 |
| December 25, 2025 | 1,826 | 1,830 | 1,830 | 1,830 | 1,800 | 61,700 |
| December 24, 2025 | 1,825 | 1,818 | 1,818 | 1,851 | 1,809 | 108,900 |
| December 23, 2025 | 1,813 | 1,831 | 1,831 | 1,836 | 1,793 | 89,700 |
| December 22, 2025 | 1,855 | 1,814 | 1,814 | 1,855 | 1,800 | 114,000 |
| December 19, 2025 | 1,800 | 1,815 | 1,815 | 1,825 | 1,799 | 85,600 |
| December 18, 2025 | 1,775 | 1,793 | 1,793 | 1,799 | 1,771 | 72,300 |
| December 17, 2025 | 1,814 | 1,804 | 1,804 | 1,815 | 1,770 | 71,600 |
| December 16, 2025 | 1,850 | 1,809 | 1,809 | 1,852 | 1,795 | 130,100 |
| December 15, 2025 | 1,870 | 1,855 | 1,855 | 1,888 | 1,831 | 120,100 |
| December 12, 2025 | 1,868 | 1,894 | 1,894 | 1,923 | 1,856 | 156,400 |
| December 11, 2025 | 1,881 | 1,843 | 1,843 | 1,891 | 1,830 | 158,500 |
| December 10, 2025 | 1,816 | 1,852 | 1,852 | 1,872 | 1,812 | 157,800 |
| December 09, 2025 | 1,822 | 1,811 | 1,811 | 1,844 | 1,792 | 155,100 |
| December 08, 2025 | 1,810 | 1,822 | 1,822 | 1,838 | 1,801 | 181,400 |
| December 05, 2025 | 1,779 | 1,813 | 1,813 | 1,837 | 1,773 | 186,300 |
| December 04, 2025 | 1,771 | 1,772 | 1,772 | 1,790 | 1,760 | 116,200 |
| December 03, 2025 | 1,788 | 1,775 | 1,775 | 1,788 | 1,748 | 147,600 |
| December 02, 2025 | 1,813 | 1,791 | 1,791 | 1,813 | 1,761 | 125,800 |
| December 01, 2025 | 1,890 | 1,804 | 1,804 | 1,897 | 1,792 | 227,000 |
| November 28, 2025 | 1,860 | 1,889 | 1,889 | 1,908 | 1,854 | 161,300 |
| November 27, 2025 | 1,939 | 1,857 | 1,857 | 1,939 | 1,851 | 174,400 |
| November 26, 2025 | 1,835 | 1,912 | 1,912 | 1,915 | 1,835 | 231,400 |
| November 25, 2025 | 1,828 | 1,833 | 1,833 | 1,835 | 1,782 | 140,500 |
| November 21, 2025 | 1,840 | 1,788 | 1,788 | 1,848 | 1,770 | 189,600 |
| November 20, 2025 | 1,878 | 1,861 | 1,861 | 1,912 | 1,837 | 288,400 |
| November 19, 2025 | 1,774 | 1,798 | 1,798 | 1,813 | 1,710 | 179,400 |
| November 18, 2025 | 1,797 | 1,754 | 1,754 | 1,823 | 1,754 | 172,200 |
| November 17, 2025 | 1,750 | 1,818 | 1,818 | 1,843 | 1,745 | 230,400 |
| November 14, 2025 | 1,793 | 1,750 | 1,750 | 1,811 | 1,742 | 217,500 |
| November 13, 2025 | 1,786 | 1,822 | 1,822 | 1,838 | 1,786 | 169,900 |
| November 12, 2025 | 1,774 | 1,786 | 1,786 | 1,812 | 1,760 | 258,900 |
| November 11, 2025 | 1,759 | 1,739 | 1,739 | 1,767 | 1,727 | 114,600 |
| November 10, 2025 | 1,735 | 1,749 | 1,749 | 1,755 | 1,715 | 153,500 |
| November 07, 2025 | 1,770 | 1,734 | 1,734 | 1,796 | 1,726 | 229,300 |
| November 06, 2025 | 1,737 | 1,786 | 1,786 | 1,867 | 1,731 | 744,600 |
| November 05, 2025 | 1,816 | 1,857 | 1,857 | 1,859 | 1,685 | 601,400 |
| November 04, 2025 | 1,787 | 1,815 | 1,815 | 1,834 | 1,775 | 188,500 |
| October 31, 2025 | 1,800 | 1,782 | 1,782 | 1,812 | 1,758 | 175,500 |
| October 30, 2025 | 1,737 | 1,799 | 1,799 | 1,821 | 1,732 | 381,300 |
| October 29, 2025 | 1,781 | 1,758 | 1,758 | 1,836 | 1,750 | 369,000 |
| October 28, 2025 | 1,775 | 1,723 | 1,723 | 1,810 | 1,718 | 204,700 |
| October 27, 2025 | 1,766 | 1,773 | 1,773 | 1,783 | 1,747 | 156,900 |
| October 24, 2025 | 1,770 | 1,748 | 1,748 | 1,770 | 1,733 | 106,800 |
| October 23, 2025 | 1,737 | 1,757 | 1,757 | 1,773 | 1,723 | 152,200 |
| October 22, 2025 | 1,700 | 1,734 | 1,734 | 1,747 | 1,690 | 100,200 |
| October 21, 2025 | 1,756 | 1,709 | 1,709 | 1,768 | 1,696 | 200,600 |
| October 20, 2025 | 1,680 | 1,744 | 1,744 | 1,744 | 1,674 | 146,100 |
| October 17, 2025 | 1,691 | 1,664 | 1,664 | 1,716 | 1,663 | 112,500 |
| October 16, 2025 | 1,672 | 1,731 | 1,731 | 1,733 | 1,666 | 169,500 |
| October 15, 2025 | 1,604 | 1,657 | 1,657 | 1,663 | 1,603 | 103,300 |