2,041.00
+153(+8.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,880 | 2,041 | 2,041 | 2,233 | 1,878 | 1.01M |
| January 13, 2026 | 1,900 | 1,888 | 1,888 | 1,903 | 1,867 | 37,900 |
| January 09, 2026 | 1,847 | 1,864 | 1,864 | 1,870 | 1,847 | 17,600 |
| January 08, 2026 | 1,867 | 1,847 | 1,847 | 1,881 | 1,841 | 26,500 |
| January 07, 2026 | 1,859 | 1,867 | 1,867 | 1,888 | 1,845 | 20,500 |
| January 06, 2026 | 1,821 | 1,861 | 1,861 | 1,870 | 1,821 | 27,700 |
| January 05, 2026 | 1,825 | 1,821 | 1,821 | 1,845 | 1,820 | 20,800 |
| December 30, 2025 | 1,827 | 1,821 | 1,821 | 1,841 | 1,821 | 16,500 |
| December 29, 2025 | 1,809 | 1,843 | 1,843 | 1,843 | 1,807 | 29,600 |
| December 26, 2025 | 1,805 | 1,798 | 1,798 | 1,805 | 1,787 | 9,500 |
| December 25, 2025 | 1,819 | 1,795 | 1,795 | 1,819 | 1,790 | 18,200 |
| December 24, 2025 | 1,831 | 1,791 | 1,791 | 1,831 | 1,791 | 15,600 |
| December 23, 2025 | 1,795 | 1,830 | 1,830 | 1,833 | 1,795 | 23,200 |
| December 22, 2025 | 1,781 | 1,795 | 1,795 | 1,802 | 1,781 | 27,100 |
| December 19, 2025 | 1,780 | 1,777 | 1,777 | 1,801 | 1,777 | 23,500 |
| December 18, 2025 | 1,765 | 1,778 | 1,778 | 1,782 | 1,754 | 19,700 |
| December 17, 2025 | 1,751 | 1,764 | 1,764 | 1,767 | 1,743 | 13,900 |
| December 16, 2025 | 1,792 | 1,750 | 1,750 | 1,792 | 1,750 | 20,600 |
| December 15, 2025 | 1,796 | 1,795 | 1,795 | 1,801 | 1,787 | 11,700 |
| December 12, 2025 | 1,769 | 1,796 | 1,796 | 1,798 | 1,769 | 21,100 |
| December 11, 2025 | 1,775 | 1,748 | 1,748 | 1,775 | 1,748 | 17,900 |
| December 10, 2025 | 1,777 | 1,768 | 1,768 | 1,778 | 1,762 | 19,100 |
| December 09, 2025 | 1,776 | 1,764 | 1,764 | 1,777 | 1,756 | 12,400 |
| December 08, 2025 | 1,732 | 1,772 | 1,772 | 1,772 | 1,732 | 15,500 |
| December 05, 2025 | 1,743 | 1,735 | 1,735 | 1,749 | 1,726 | 12,300 |
| December 04, 2025 | 1,732 | 1,756 | 1,756 | 1,763 | 1,732 | 10,700 |
| December 03, 2025 | 1,762 | 1,734 | 1,734 | 1,762 | 1,734 | 19,300 |
| December 02, 2025 | 1,778 | 1,751 | 1,751 | 1,778 | 1,751 | 17,500 |
| December 01, 2025 | 1,804 | 1,778 | 1,778 | 1,804 | 1,764 | 25,000 |
| November 28, 2025 | 1,789 | 1,798 | 1,798 | 1,810 | 1,779 | 29,800 |
| November 27, 2025 | 1,769 | 1,779 | 1,779 | 1,787 | 1,750 | 53,600 |
| November 26, 2025 | 1,696 | 1,730 | 1,730 | 1,730 | 1,696 | 19,800 |
| November 25, 2025 | 1,691 | 1,690 | 1,690 | 1,693 | 1,669 | 16,000 |
| November 21, 2025 | 1,643 | 1,671 | 1,671 | 1,671 | 1,643 | 23,400 |
| November 20, 2025 | 1,637 | 1,657 | 1,657 | 1,658 | 1,637 | 22,100 |
| November 19, 2025 | 1,643 | 1,627 | 1,627 | 1,645 | 1,624 | 19,300 |
| November 18, 2025 | 1,652 | 1,639 | 1,639 | 1,653 | 1,639 | 18,200 |
| November 17, 2025 | 1,668 | 1,651 | 1,651 | 1,678 | 1,647 | 21,100 |
| November 14, 2025 | 1,656 | 1,666 | 1,666 | 1,691 | 1,656 | 19,300 |
| November 13, 2025 | 1,689 | 1,695 | 1,695 | 1,695 | 1,682 | 17,000 |
| November 12, 2025 | 1,675 | 1,689 | 1,689 | 1,689 | 1,661 | 14,200 |
| November 11, 2025 | 1,680 | 1,672 | 1,672 | 1,680 | 1,655 | 17,200 |
| November 10, 2025 | 1,667 | 1,679 | 1,679 | 1,679 | 1,664 | 12,900 |
| November 07, 2025 | 1,668 | 1,665 | 1,665 | 1,668 | 1,657 | 5,400 |
| November 06, 2025 | 1,656 | 1,668 | 1,668 | 1,676 | 1,655 | 16,000 |
| November 05, 2025 | 1,668 | 1,656 | 1,656 | 1,668 | 1,632 | 19,400 |
| November 04, 2025 | 1,655 | 1,670 | 1,670 | 1,678 | 1,644 | 21,000 |
| October 31, 2025 | 1,649 | 1,652 | 1,652 | 1,654 | 1,634 | 18,700 |
| October 30, 2025 | 1,660 | 1,648 | 1,648 | 1,665 | 1,643 | 29,400 |
| October 29, 2025 | 1,666 | 1,647 | 1,647 | 1,673 | 1,647 | 15,200 |
| October 28, 2025 | 1,693 | 1,661 | 1,661 | 1,693 | 1,660 | 24,900 |
| October 27, 2025 | 1,691 | 1,703 | 1,703 | 1,705 | 1,691 | 16,500 |
| October 24, 2025 | 1,695 | 1,691 | 1,691 | 1,695 | 1,681 | 19,900 |
| October 23, 2025 | 1,689 | 1,695 | 1,695 | 1,706 | 1,680 | 21,300 |
| October 22, 2025 | 1,650 | 1,698 | 1,698 | 1,750 | 1,638 | 72,800 |
| October 21, 2025 | 1,650 | 1,642 | 1,642 | 1,653 | 1,642 | 23,600 |
| October 20, 2025 | 1,650 | 1,652 | 1,652 | 1,652 | 1,630 | 18,000 |
| October 17, 2025 | 1,631 | 1,625 | 1,625 | 1,631 | 1,619 | 12,200 |
| October 16, 2025 | 1,645 | 1,640 | 1,640 | 1,648 | 1,631 | 12,300 |
| October 15, 2025 | 1,604 | 1,628 | 1,628 | 1,635 | 1,600 | 18,500 |