2,063.00
+46(+2.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,034 | 2,063 | 2,063 | 2,064 | 2,018 | 187,100 |
| January 13, 2026 | 2,050 | 2,017 | 2,017 | 2,052 | 2,008 | 224,600 |
| January 09, 2026 | 2,000 | 2,001 | 2,001 | 2,014 | 1,960 | 206,700 |
| January 08, 2026 | 2,013 | 2,000 | 2,000 | 2,028 | 2,000 | 150,600 |
| January 07, 2026 | 1,989 | 2,005 | 2,005 | 2,018 | 1,983 | 162,600 |
| January 06, 2026 | 2,008 | 2,000 | 2,000 | 2,026 | 2,000 | 254,600 |
| January 05, 2026 | 1,977 | 2,014 | 2,014 | 2,025 | 1,960 | 308,200 |
| December 30, 2025 | 1,930 | 1,939 | 1,939 | 1,970 | 1,921 | 207,800 |
| December 29, 2025 | 1,917 | 1,933 | 1,933 | 1,943 | 1,915 | 203,000 |
| December 26, 2025 | 1,916 | 1,907 | 1,907 | 1,930 | 1,893 | 129,600 |
| December 25, 2025 | 1,898 | 1,913 | 1,913 | 1,913 | 1,892 | 81,500 |
| December 24, 2025 | 1,884 | 1,892 | 1,892 | 1,908 | 1,884 | 114,700 |
| December 23, 2025 | 1,875 | 1,877 | 1,877 | 1,897 | 1,868 | 95,800 |
| December 22, 2025 | 1,922 | 1,884 | 1,884 | 1,928 | 1,884 | 152,600 |
| December 19, 2025 | 1,888 | 1,905 | 1,905 | 1,910 | 1,869 | 191,800 |
| December 18, 2025 | 1,900 | 1,863 | 1,863 | 1,911 | 1,833 | 258,700 |
| December 17, 2025 | 1,900 | 1,913 | 1,913 | 1,925 | 1,870 | 110,900 |
| December 16, 2025 | 1,956 | 1,900 | 1,900 | 1,966 | 1,893 | 117,700 |
| December 15, 2025 | 1,914 | 1,950 | 1,950 | 1,950 | 1,889 | 131,900 |
| December 12, 2025 | 1,903 | 1,918 | 1,918 | 1,923 | 1,884 | 152,100 |
| December 11, 2025 | 1,882 | 1,863 | 1,863 | 1,891 | 1,860 | 118,900 |
| December 10, 2025 | 1,949 | 1,891 | 1,891 | 1,949 | 1,876 | 235,000 |
| December 09, 2025 | 1,934 | 1,932 | 1,932 | 1,957 | 1,906 | 290,500 |
| December 08, 2025 | 1,888 | 1,928 | 1,928 | 1,936 | 1,886 | 202,300 |
| December 05, 2025 | 1,870 | 1,865 | 1,865 | 1,896 | 1,865 | 177,400 |
| December 04, 2025 | 1,832 | 1,839 | 1,839 | 1,855 | 1,827 | 157,700 |
| December 03, 2025 | 1,835 | 1,826 | 1,826 | 1,845 | 1,816 | 167,000 |
| December 02, 2025 | 1,889 | 1,844 | 1,844 | 1,889 | 1,828 | 211,200 |
| December 01, 2025 | 1,987 | 1,892 | 1,892 | 1,988 | 1,892 | 341,800 |
| November 28, 2025 | 1,924 | 1,985 | 1,985 | 1,988 | 1,917 | 275,300 |
| November 27, 2025 | 1,969 | 1,933 | 1,933 | 1,973 | 1,929 | 252,900 |
| November 26, 2025 | 1,880 | 1,946 | 1,946 | 1,946 | 1,876 | 308,000 |
| November 25, 2025 | 1,865 | 1,855 | 1,855 | 1,898 | 1,843 | 245,200 |
| November 21, 2025 | 1,790 | 1,825 | 1,825 | 1,837 | 1,790 | 240,200 |
| November 20, 2025 | 1,788 | 1,811 | 1,811 | 1,823 | 1,778 | 186,600 |
| November 19, 2025 | 1,739 | 1,748 | 1,748 | 1,762 | 1,712 | 163,000 |
| November 18, 2025 | 1,810 | 1,739 | 1,739 | 1,823 | 1,737 | 279,200 |
| November 17, 2025 | 1,820 | 1,834 | 1,834 | 1,835 | 1,797 | 162,800 |
| November 14, 2025 | 1,806 | 1,820 | 1,820 | 1,827 | 1,783 | 258,600 |
| November 13, 2025 | 1,767 | 1,832 | 1,832 | 1,838 | 1,767 | 282,100 |
| November 12, 2025 | 1,765 | 1,741 | 1,741 | 1,767 | 1,722 | 165,400 |
| November 11, 2025 | 1,754 | 1,748 | 1,748 | 1,757 | 1,726 | 111,000 |
| November 10, 2025 | 1,745 | 1,739 | 1,739 | 1,753 | 1,730 | 179,300 |
| November 07, 2025 | 1,758 | 1,737 | 1,737 | 1,765 | 1,714 | 244,900 |
| November 06, 2025 | 1,735 | 1,785 | 1,785 | 1,794 | 1,720 | 471,600 |
| November 05, 2025 | 1,690 | 1,709 | 1,709 | 1,710 | 1,626 | 530,900 |
| November 04, 2025 | 1,678 | 1,690 | 1,690 | 1,704 | 1,652 | 324,300 |
| October 31, 2025 | 1,683 | 1,675 | 1,675 | 1,706 | 1,651 | 503,600 |
| October 30, 2025 | 1,801 | 1,710 | 1,710 | 1,811 | 1,710 | 1.67M |
| October 29, 2025 | 1,680 | 1,771 | 1,771 | 1,771 | 1,640 | 1.95M |
| October 28, 2025 | 1,532 | 1,471 | 1,471 | 1,532 | 1,459 | 471,200 |
| October 27, 2025 | 1,481 | 1,536 | 1,536 | 1,536 | 1,481 | 256,000 |
| October 24, 2025 | 1,495 | 1,468 | 1,468 | 1,507 | 1,460 | 135,200 |
| October 23, 2025 | 1,461 | 1,478 | 1,478 | 1,478 | 1,455 | 203,000 |
| October 22, 2025 | 1,430 | 1,462 | 1,462 | 1,465 | 1,430 | 323,700 |
| October 21, 2025 | 1,441 | 1,417 | 1,417 | 1,442 | 1,416 | 102,000 |
| October 20, 2025 | 1,440 | 1,427 | 1,427 | 1,440 | 1,417 | 95,100 |
| October 17, 2025 | 1,411 | 1,418 | 1,418 | 1,419 | 1,408 | 102,800 |
| October 16, 2025 | 1,407 | 1,413 | 1,413 | 1,428 | 1,407 | 84,800 |
| October 15, 2025 | 1,393 | 1,412 | 1,412 | 1,412 | 1,393 | 165,800 |