1,624.00
+9(+0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,611 | 1,624 | 1,624 | 1,641 | 1,606 | 215,400 |
| January 13, 2026 | 1,660 | 1,615 | 1,615 | 1,660 | 1,615 | 292,300 |
| January 09, 2026 | 1,650 | 1,643 | 1,643 | 1,657 | 1,628 | 265,000 |
| January 08, 2026 | 1,680 | 1,647 | 1,647 | 1,683 | 1,635 | 350,200 |
| January 07, 2026 | 1,685 | 1,674 | 1,674 | 1,702 | 1,640 | 498,400 |
| January 06, 2026 | 1,629 | 1,603 | 1,603 | 1,644 | 1,593 | 324,200 |
| January 05, 2026 | 1,688 | 1,622 | 1,622 | 1,697 | 1,622 | 357,000 |
| December 30, 2025 | 1,695 | 1,672 | 1,672 | 1,717 | 1,662 | 234,100 |
| December 29, 2025 | 1,717 | 1,702 | 1,702 | 1,736 | 1,676 | 328,600 |
| December 26, 2025 | 1,755 | 1,729 | 1,729 | 1,760 | 1,719 | 178,700 |
| December 25, 2025 | 1,737 | 1,750 | 1,750 | 1,778 | 1,732 | 132,100 |
| December 24, 2025 | 1,769 | 1,733 | 1,733 | 1,776 | 1,725 | 333,600 |
| December 23, 2025 | 1,810 | 1,794 | 1,794 | 1,845 | 1,793 | 237,200 |
| December 22, 2025 | 1,893 | 1,838 | 1,838 | 1,897 | 1,793 | 343,300 |
| December 19, 2025 | 1,849 | 1,882 | 1,882 | 1,914 | 1,833 | 342,900 |
| December 18, 2025 | 1,814 | 1,836 | 1,836 | 1,873 | 1,811 | 214,400 |
| December 17, 2025 | 1,857 | 1,831 | 1,831 | 1,875 | 1,831 | 159,900 |
| December 16, 2025 | 1,919 | 1,853 | 1,853 | 1,919 | 1,848 | 214,300 |
| December 15, 2025 | 1,894 | 1,911 | 1,911 | 1,926 | 1,880 | 193,300 |
| December 12, 2025 | 1,960 | 1,885 | 1,885 | 1,977 | 1,880 | 298,900 |
| December 11, 2025 | 1,955 | 1,952 | 1,952 | 2,005 | 1,945 | 343,800 |
| December 10, 2025 | 1,930 | 1,940 | 1,940 | 1,940 | 1,904 | 184,700 |
| December 09, 2025 | 1,900 | 1,933 | 1,933 | 1,994 | 1,890 | 554,000 |
| December 08, 2025 | 1,805 | 1,860 | 1,860 | 1,866 | 1,797 | 310,400 |
| December 05, 2025 | 1,829 | 1,813 | 1,813 | 1,855 | 1,813 | 189,600 |
| December 04, 2025 | 1,829 | 1,857 | 1,857 | 1,878 | 1,805 | 428,000 |
| December 03, 2025 | 1,760 | 1,789 | 1,789 | 1,815 | 1,696 | 410,400 |
| December 02, 2025 | 1,812 | 1,773 | 1,773 | 1,848 | 1,772 | 299,100 |
| December 01, 2025 | 1,823 | 1,820 | 1,820 | 1,835 | 1,800 | 177,500 |
| November 28, 2025 | 1,763 | 1,823 | 1,823 | 1,866 | 1,757 | 705,200 |
| November 27, 2025 | 1,768 | 1,764 | 1,764 | 1,792 | 1,750 | 226,200 |
| November 26, 2025 | 1,724 | 1,779 | 1,779 | 1,779 | 1,700 | 298,100 |
| November 25, 2025 | 1,718 | 1,744 | 1,744 | 1,777 | 1,715 | 330,500 |
| November 21, 2025 | 1,640 | 1,699 | 1,699 | 1,699 | 1,639 | 312,200 |
| November 20, 2025 | 1,646 | 1,631 | 1,631 | 1,669 | 1,625 | 271,700 |
| November 19, 2025 | 1,632 | 1,632 | 1,632 | 1,697 | 1,632 | 358,000 |
| November 18, 2025 | 1,593 | 1,620 | 1,620 | 1,625 | 1,576 | 323,400 |
| November 17, 2025 | 1,576 | 1,576 | 1,576 | 1,596 | 1,574 | 206,400 |
| November 14, 2025 | 1,540 | 1,575 | 1,575 | 1,609 | 1,537 | 339,900 |
| November 13, 2025 | 1,518 | 1,545 | 1,545 | 1,550 | 1,518 | 205,900 |
| November 12, 2025 | 1,520 | 1,508 | 1,508 | 1,526 | 1,496 | 233,600 |
| November 11, 2025 | 1,503 | 1,519 | 1,519 | 1,542 | 1,502 | 362,600 |
| November 10, 2025 | 1,577 | 1,512 | 1,512 | 1,591 | 1,501 | 527,800 |
| November 07, 2025 | 1,442 | 1,495 | 1,495 | 1,500 | 1,318 | 961,300 |
| November 06, 2025 | 1,451 | 1,450 | 1,450 | 1,464 | 1,440 | 194,400 |
| November 05, 2025 | 1,449 | 1,433 | 1,433 | 1,474 | 1,413 | 281,000 |
| November 04, 2025 | 1,458 | 1,479 | 1,479 | 1,482 | 1,447 | 164,600 |
| October 31, 2025 | 1,452 | 1,458 | 1,458 | 1,464 | 1,438 | 114,800 |
| October 30, 2025 | 1,445 | 1,458 | 1,458 | 1,464 | 1,438 | 188,000 |
| October 29, 2025 | 1,495 | 1,447 | 1,447 | 1,499 | 1,445 | 227,600 |
| October 28, 2025 | 1,535 | 1,491 | 1,491 | 1,535 | 1,489 | 225,000 |
| October 27, 2025 | 1,534 | 1,540 | 1,540 | 1,556 | 1,534 | 134,300 |
| October 24, 2025 | 1,554 | 1,525 | 1,525 | 1,560 | 1,516 | 183,100 |
| October 23, 2025 | 1,577 | 1,554 | 1,554 | 1,585 | 1,554 | 160,200 |
| October 22, 2025 | 1,592 | 1,592 | 1,592 | 1,602 | 1,583 | 177,200 |
| October 21, 2025 | 1,600 | 1,594 | 1,594 | 1,603 | 1,584 | 185,100 |
| October 20, 2025 | 1,593 | 1,580 | 1,580 | 1,594 | 1,575 | 69,800 |
| October 17, 2025 | 1,580 | 1,567 | 1,567 | 1,582 | 1,566 | 89,000 |
| October 16, 2025 | 1,616 | 1,588 | 1,588 | 1,625 | 1,585 | 107,000 |
| October 15, 2025 | 1,600 | 1,621 | 1,621 | 1,621 | 1,590 | 122,900 |