2,747.00
+17(+0.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,716 | 2,747 | 2,747 | 2,758.5 | 2,711.5 | 553,400 |
| January 13, 2026 | 2,747.5 | 2,730 | 2,730 | 2,747.5 | 2,713 | 414,200 |
| January 09, 2026 | 2,657.5 | 2,675 | 2,675 | 2,685 | 2,635 | 570,600 |
| January 08, 2026 | 2,642.5 | 2,670 | 2,670 | 2,689.5 | 2,642.5 | 486,200 |
| January 07, 2026 | 2,635.5 | 2,643 | 2,643 | 2,657 | 2,622 | 410,100 |
| January 06, 2026 | 2,650 | 2,662.5 | 2,662.5 | 2,672.5 | 2,639.5 | 555,800 |
| January 05, 2026 | 2,615 | 2,640.5 | 2,640.5 | 2,644.5 | 2,600.5 | 585,800 |
| December 30, 2025 | 2,624.5 | 2,599 | 2,599 | 2,625 | 2,587.5 | 648,300 |
| December 29, 2025 | 2,610 | 2,607 | 2,607 | 2,617.5 | 2,580.5 | 470,900 |
| December 26, 2025 | 2,606.5 | 2,600.5 | 2,600.5 | 2,620.5 | 2,597.5 | 358,700 |
| December 25, 2025 | 2,597.5 | 2,601.5 | 2,601.5 | 2,601.5 | 2,580 | 248,700 |
| December 24, 2025 | 2,593.5 | 2,584 | 2,584 | 2,611 | 2,578 | 523,000 |
| December 23, 2025 | 2,554 | 2,593.5 | 2,593.5 | 2,613 | 2,535 | 866,400 |
| December 22, 2025 | 2,505 | 2,479.5 | 2,479.5 | 2,512.5 | 2,479.5 | 311,500 |
| December 19, 2025 | 2,462 | 2,499 | 2,499 | 2,508.5 | 2,459.5 | 618,100 |
| December 18, 2025 | 2,460.5 | 2,462 | 2,462 | 2,471.5 | 2,451 | 428,200 |
| December 17, 2025 | 2,452.5 | 2,460 | 2,460 | 2,467.5 | 2,423.5 | 428,500 |
| December 16, 2025 | 2,482 | 2,452.5 | 2,452.5 | 2,484.5 | 2,451.5 | 466,500 |
| December 15, 2025 | 2,498.5 | 2,482 | 2,482 | 2,498.5 | 2,469 | 493,700 |
| December 12, 2025 | 2,460 | 2,482 | 2,482 | 2,485.5 | 2,450.5 | 451,000 |
| December 11, 2025 | 2,458 | 2,441.5 | 2,441.5 | 2,460 | 2,426 | 387,000 |
| December 10, 2025 | 2,450 | 2,450 | 2,450 | 2,460.5 | 2,433 | 307,300 |
| December 09, 2025 | 2,450 | 2,432 | 2,432 | 2,457 | 2,424 | 422,500 |
| December 08, 2025 | 2,422 | 2,438 | 2,438 | 2,453.5 | 2,422 | 460,700 |
| December 05, 2025 | 2,428.5 | 2,398.5 | 2,398.5 | 2,451 | 2,398.5 | 566,700 |
| December 04, 2025 | 2,390.5 | 2,396 | 2,396 | 2,407 | 2,387 | 382,700 |
| December 03, 2025 | 2,392 | 2,390.5 | 2,390.5 | 2,404 | 2,385.5 | 373,400 |
| December 02, 2025 | 2,409 | 2,405.5 | 2,405.5 | 2,415.5 | 2,390 | 491,700 |
| December 01, 2025 | 2,471.5 | 2,410 | 2,410 | 2,481 | 2,407 | 734,100 |
| November 28, 2025 | 2,433 | 2,457 | 2,457 | 2,463 | 2,426 | 457,700 |
| November 27, 2025 | 2,445 | 2,438 | 2,438 | 2,453.5 | 2,428 | 420,300 |
| November 26, 2025 | 2,417 | 2,432 | 2,432 | 2,445 | 2,415 | 618,100 |
| November 25, 2025 | 2,423 | 2,415 | 2,415 | 2,445.5 | 2,405.5 | 512,300 |
| November 21, 2025 | 2,370 | 2,423.5 | 2,423.5 | 2,430 | 2,370 | 728,100 |
| November 20, 2025 | 2,362 | 2,367 | 2,367 | 2,392.5 | 2,355 | 516,400 |
| November 19, 2025 | 2,345 | 2,343.5 | 2,343.5 | 2,366 | 2,324.5 | 634,000 |
| November 18, 2025 | 2,334 | 2,321.5 | 2,321.5 | 2,347.5 | 2,313 | 718,700 |
| November 17, 2025 | 2,350 | 2,349 | 2,349 | 2,361 | 2,327 | 442,900 |
| November 14, 2025 | 2,318 | 2,328 | 2,328 | 2,346 | 2,318 | 437,700 |
| November 13, 2025 | 2,327.5 | 2,357 | 2,357 | 2,372 | 2,327.5 | 385,400 |
| November 12, 2025 | 2,316 | 2,313 | 2,313 | 2,329.5 | 2,303.5 | 547,600 |
| November 11, 2025 | 2,296 | 2,302.5 | 2,302.5 | 2,325 | 2,280.5 | 778,900 |
| November 10, 2025 | 2,292 | 2,295 | 2,295 | 2,311 | 2,266 | 1.25M |
| November 07, 2025 | 2,295.5 | 2,284 | 2,284 | 2,355 | 2,275 | 1.52M |
| November 06, 2025 | 2,277 | 2,311 | 2,311 | 2,338 | 2,265.5 | 1.23M |
| November 05, 2025 | 2,277 | 2,311 | 2,311 | 2,338 | 2,265.5 | 1.29M |
| November 04, 2025 | 2,242 | 2,277 | 2,277 | 2,279 | 2,228 | 1.29M |
| October 31, 2025 | 2,220 | 2,223 | 2,223 | 2,225.5 | 2,201.5 | 827,300 |
| October 30, 2025 | 2,164 | 2,212 | 2,212 | 2,212 | 2,164 | 2.2M |
| October 29, 2025 | 2,178.5 | 2,163 | 2,163 | 2,203 | 2,157.5 | 990,600 |
| October 28, 2025 | 2,235 | 2,153.5 | 2,153.5 | 2,236.5 | 2,147.5 | 829,900 |
| October 27, 2025 | 2,250 | 2,250 | 2,250 | 2,260 | 2,239.5 | 698,200 |
| October 24, 2025 | 2,212.5 | 2,234 | 2,234 | 2,242.5 | 2,201 | 683,800 |
| October 23, 2025 | 2,160 | 2,210 | 2,210 | 2,212.5 | 2,157 | 683,000 |
| October 22, 2025 | 2,156 | 2,187 | 2,187 | 2,189.5 | 2,150.5 | 662,000 |
| October 21, 2025 | 2,163 | 2,150 | 2,150 | 2,167 | 2,146 | 522,300 |
| October 20, 2025 | 2,162 | 2,161 | 2,161 | 2,165.5 | 2,145 | 618,300 |
| October 17, 2025 | 2,149 | 2,141 | 2,141 | 2,154 | 2,134 | 517,400 |
| October 16, 2025 | 2,156 | 2,150 | 2,150 | 2,158.5 | 2,139 | 746,600 |
| October 15, 2025 | 2,134.5 | 2,146 | 2,146 | 2,155 | 2,120 | 661,700 |