1,804.00
-18(-0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,810 | 1,822 | 1,822 | 1,840 | 1,805.5 | 2.51M |
| January 09, 2026 | 1,800.5 | 1,827 | 1,827 | 1,850 | 1,785.5 | 3.18M |
| January 08, 2026 | 1,850 | 1,822 | 1,822 | 1,860.5 | 1,817.5 | 2.12M |
| January 07, 2026 | 1,848 | 1,854 | 1,854 | 1,859.5 | 1,838.5 | 1.07M |
| January 06, 2026 | 1,852 | 1,867.5 | 1,867.5 | 1,867.5 | 1,851.5 | 1.25M |
| January 05, 2026 | 1,842 | 1,864.5 | 1,864.5 | 1,873 | 1,838 | 1.06M |
| December 30, 2025 | 1,875 | 1,866 | 1,866 | 1,878.5 | 1,864.5 | 696,400 |
| December 29, 2025 | 1,867 | 1,865 | 1,865 | 1,867.5 | 1,852.5 | 709,000 |
| December 26, 2025 | 1,870 | 1,864.5 | 1,864.5 | 1,876.5 | 1,854.5 | 779,600 |
| December 25, 2025 | 1,891 | 1,870 | 1,870 | 1,892 | 1,869.5 | 483,000 |
| December 24, 2025 | 1,886 | 1,881 | 1,881 | 1,892 | 1,879 | 442,700 |
| December 23, 2025 | 1,873 | 1,879.5 | 1,879.5 | 1,892.5 | 1,873 | 509,400 |
| December 22, 2025 | 1,870.5 | 1,872 | 1,872 | 1,889.5 | 1,864.5 | 705,400 |
| December 19, 2025 | 1,920 | 1,902.5 | 1,902.5 | 1,921 | 1,899 | 1.24M |
| December 18, 2025 | 1,910 | 1,921 | 1,921 | 1,928 | 1,891 | 1.26M |
| December 17, 2025 | 1,905 | 1,871 | 1,871 | 1,909.5 | 1,871 | 783,600 |
| December 16, 2025 | 1,880 | 1,899.5 | 1,899.5 | 1,911.5 | 1,880 | 616,400 |
| December 15, 2025 | 1,869 | 1,894.5 | 1,894.5 | 1,896.5 | 1,865 | 987,500 |
| December 12, 2025 | 1,862.5 | 1,847.5 | 1,847.5 | 1,862.5 | 1,839.5 | 854,000 |
| December 11, 2025 | 1,854.5 | 1,840.5 | 1,840.5 | 1,854.5 | 1,827.5 | 821,300 |
| December 10, 2025 | 1,850 | 1,840 | 1,840 | 1,859 | 1,838 | 1.31M |
| December 09, 2025 | 1,863.5 | 1,859.5 | 1,859.5 | 1,872 | 1,851.5 | 632,100 |
| December 08, 2025 | 1,847 | 1,863.5 | 1,863.5 | 1,874.5 | 1,836.5 | 1.18M |
| December 05, 2025 | 1,896 | 1,836.5 | 1,836.5 | 1,899 | 1,833 | 1.14M |
| December 04, 2025 | 1,887.5 | 1,884.5 | 1,884.5 | 1,896 | 1,873.5 | 1.05M |
| December 03, 2025 | 1,903 | 1,893 | 1,893 | 1,907.5 | 1,892 | 858,400 |
| December 02, 2025 | 1,920 | 1,920 | 1,920 | 1,932.5 | 1,913.5 | 693,700 |
| December 01, 2025 | 1,925.5 | 1,920 | 1,920 | 1,940.5 | 1,916 | 1.19M |
| November 28, 2025 | 1,942.5 | 1,947 | 1,947 | 1,965 | 1,942 | 720,900 |
| November 27, 2025 | 1,928.5 | 1,942 | 1,942 | 1,960 | 1,925.5 | 1.11M |
| November 26, 2025 | 1,920 | 1,941.5 | 1,941.5 | 1,951 | 1,918 | 1.14M |
| November 25, 2025 | 1,903 | 1,920 | 1,920 | 1,923 | 1,899.5 | 1.16M |
| November 21, 2025 | 1,922 | 1,903 | 1,903 | 1,924 | 1,890.5 | 1.61M |
| November 20, 2025 | 1,887.5 | 1,896 | 1,896 | 1,927.5 | 1,878 | 2.07M |
| November 19, 2025 | 1,911.5 | 1,888.5 | 1,888.5 | 1,925 | 1,888.5 | 1.19M |
| November 18, 2025 | 1,942.5 | 1,915 | 1,915 | 1,945 | 1,915 | 1.55M |
| November 17, 2025 | 1,887 | 1,933.5 | 1,933.5 | 1,954 | 1,886.5 | 2.47M |
| November 14, 2025 | 1,864.5 | 1,870 | 1,870 | 1,874.5 | 1,850 | 2.1M |
| November 13, 2025 | 1,824.5 | 1,847 | 1,847 | 1,848 | 1,813 | 1.66M |
| November 12, 2025 | 1,756 | 1,793.5 | 1,793.5 | 1,824.5 | 1,756 | 2.86M |
| November 11, 2025 | 1,828 | 1,835 | 1,835 | 1,837 | 1,805 | 1.26M |
| November 10, 2025 | 1,860 | 1,832 | 1,832 | 1,860 | 1,816.5 | 1.44M |
| November 07, 2025 | 1,830 | 1,850 | 1,850 | 1,853 | 1,830 | 1.69M |
| November 06, 2025 | 1,828.5 | 1,824 | 1,824 | 1,847.5 | 1,820.5 | 1.02M |
| November 05, 2025 | 1,835 | 1,841 | 1,841 | 1,847 | 1,826 | 1.66M |
| November 04, 2025 | 1,828 | 1,823.5 | 1,823.5 | 1,831 | 1,809 | 1.42M |
| October 31, 2025 | 1,811 | 1,822 | 1,822 | 1,830 | 1,809.5 | 1.23M |
| October 30, 2025 | 1,786.5 | 1,799.5 | 1,799.5 | 1,803 | 1,768.5 | 2.95M |
| October 29, 2025 | 1,776 | 1,756 | 1,756 | 1,785 | 1,756 | 1.23M |
| October 28, 2025 | 1,804 | 1,790 | 1,790 | 1,808 | 1,790 | 1.02M |
| October 27, 2025 | 1,785 | 1,800.5 | 1,800.5 | 1,816.5 | 1,782 | 999,100 |
| October 24, 2025 | 1,812.5 | 1,789 | 1,789 | 1,817 | 1,787.5 | 1.05M |
| October 23, 2025 | 1,807.5 | 1,807.5 | 1,807.5 | 1,813.5 | 1,801.5 | 1.06M |
| October 22, 2025 | 1,777.5 | 1,803 | 1,803 | 1,804 | 1,777 | 1.16M |
| October 21, 2025 | 1,772 | 1,780.5 | 1,780.5 | 1,787.5 | 1,769.5 | 1.02M |
| October 20, 2025 | 1,779 | 1,776.5 | 1,776.5 | 1,792 | 1,771.5 | 1.12M |
| October 17, 2025 | 1,745 | 1,768.5 | 1,768.5 | 1,768.5 | 1,745 | 1.29M |
| October 16, 2025 | 1,752 | 1,747.5 | 1,747.5 | 1,758.5 | 1,746.5 | 960,700 |
| October 15, 2025 | 1,759.5 | 1,758 | 1,758 | 1,769 | 1,749.5 | 1.2M |
| October 14, 2025 | 1,728 | 1,750 | 1,750 | 1,751 | 1,721 | 1.93M |