9,030.00
-50(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9,170 | 9,080 | 9,080 | 9,500 | 9,060 | 87,100 |
| January 09, 2026 | 8,730 | 8,960 | 8,960 | 9,100 | 8,700 | 82,200 |
| January 08, 2026 | 8,670 | 8,580 | 8,580 | 8,760 | 8,460 | 46,300 |
| January 07, 2026 | 9,130 | 8,670 | 8,670 | 9,280 | 8,670 | 90,700 |
| January 06, 2026 | 9,020 | 9,190 | 9,190 | 9,250 | 8,880 | 101,100 |
| January 05, 2026 | 8,430 | 9,060 | 9,060 | 9,060 | 8,430 | 98,700 |
| December 30, 2025 | 8,420 | 8,480 | 8,480 | 8,590 | 8,420 | 33,800 |
| December 29, 2025 | 8,140 | 8,410 | 8,410 | 8,410 | 8,110 | 100,100 |
| December 26, 2025 | 8,210 | 8,130 | 8,130 | 8,240 | 8,080 | 31,700 |
| December 25, 2025 | 8,660 | 8,230 | 8,230 | 8,660 | 8,200 | 34,500 |
| December 24, 2025 | 8,680 | 8,590 | 8,590 | 8,760 | 8,490 | 28,600 |
| December 23, 2025 | 8,590 | 8,670 | 8,670 | 8,700 | 8,580 | 35,400 |
| December 22, 2025 | 8,500 | 8,570 | 8,570 | 8,690 | 8,460 | 69,200 |
| December 19, 2025 | 8,350 | 8,350 | 8,350 | 8,460 | 8,260 | 52,300 |
| December 18, 2025 | 8,340 | 8,370 | 8,370 | 8,430 | 8,310 | 32,600 |
| December 17, 2025 | 8,330 | 8,310 | 8,310 | 8,340 | 8,230 | 27,100 |
| December 16, 2025 | 8,370 | 8,270 | 8,270 | 8,430 | 8,250 | 41,500 |
| December 15, 2025 | 8,400 | 8,390 | 8,390 | 8,450 | 8,320 | 41,200 |
| December 12, 2025 | 8,410 | 8,330 | 8,330 | 8,420 | 8,280 | 36,400 |
| December 11, 2025 | 8,170 | 8,260 | 8,260 | 8,350 | 8,090 | 69,700 |
| December 10, 2025 | 7,830 | 7,990 | 7,990 | 8,010 | 7,800 | 70,300 |
| December 09, 2025 | 7,780 | 7,710 | 7,710 | 7,790 | 7,700 | 27,700 |
| December 08, 2025 | 7,740 | 7,780 | 7,780 | 7,820 | 7,720 | 49,300 |
| December 05, 2025 | 7,670 | 7,680 | 7,680 | 7,720 | 7,610 | 37,300 |
| December 04, 2025 | 7,580 | 7,710 | 7,710 | 7,780 | 7,580 | 37,400 |
| December 03, 2025 | 7,630 | 7,610 | 7,610 | 7,700 | 7,510 | 66,200 |
| December 02, 2025 | 7,600 | 7,630 | 7,630 | 7,650 | 7,530 | 34,900 |
| December 01, 2025 | 7,550 | 7,630 | 7,630 | 7,690 | 7,550 | 51,700 |
| November 28, 2025 | 7,390 | 7,540 | 7,540 | 7,550 | 7,390 | 35,600 |
| November 27, 2025 | 7,480 | 7,390 | 7,390 | 7,610 | 7,350 | 51,000 |
| November 26, 2025 | 7,310 | 7,530 | 7,530 | 7,540 | 7,300 | 52,700 |
| November 25, 2025 | 7,240 | 7,250 | 7,250 | 7,310 | 7,190 | 42,600 |
| November 21, 2025 | 6,990 | 7,190 | 7,190 | 7,240 | 6,940 | 53,500 |
| November 20, 2025 | 6,940 | 7,030 | 7,030 | 7,070 | 6,930 | 39,000 |
| November 19, 2025 | 6,810 | 6,880 | 6,880 | 6,910 | 6,730 | 38,500 |
| November 18, 2025 | 7,020 | 6,830 | 6,830 | 7,030 | 6,830 | 46,000 |
| November 17, 2025 | 7,010 | 7,000 | 7,000 | 7,040 | 6,930 | 41,700 |
| November 14, 2025 | 6,940 | 7,010 | 7,010 | 7,050 | 6,910 | 32,300 |
| November 13, 2025 | 7,040 | 6,970 | 6,970 | 7,080 | 6,970 | 35,400 |
| November 12, 2025 | 7,070 | 7,040 | 7,040 | 7,230 | 6,960 | 59,500 |
| November 11, 2025 | 7,110 | 7,150 | 7,150 | 7,300 | 6,930 | 170,900 |
| November 10, 2025 | 7,010 | 7,070 | 7,070 | 7,070 | 6,980 | 30,200 |
| November 07, 2025 | 6,960 | 6,990 | 6,990 | 6,990 | 6,880 | 23,200 |
| November 06, 2025 | 6,890 | 6,920 | 6,920 | 6,980 | 6,890 | 24,000 |
| November 05, 2025 | 6,890 | 6,920 | 6,920 | 6,980 | 6,890 | 33,300 |
| November 04, 2025 | 6,910 | 6,930 | 6,930 | 6,950 | 6,750 | 33,300 |
| October 31, 2025 | 7,050 | 7,020 | 7,020 | 7,060 | 6,910 | 69,100 |
| October 30, 2025 | 7,050 | 7,020 | 7,020 | 7,060 | 6,910 | 111,300 |
| October 29, 2025 | 7,050 | 6,880 | 6,880 | 7,060 | 6,850 | 80,200 |
| October 28, 2025 | 7,390 | 6,990 | 6,990 | 7,390 | 6,990 | 49,600 |
| October 27, 2025 | 7,380 | 7,390 | 7,390 | 7,450 | 7,290 | 35,500 |
| October 24, 2025 | 7,390 | 7,240 | 7,240 | 7,470 | 7,240 | 40,800 |
| October 23, 2025 | 7,280 | 7,370 | 7,370 | 7,400 | 7,260 | 45,700 |
| October 22, 2025 | 7,230 | 7,210 | 7,210 | 7,260 | 7,190 | 37,300 |
| October 21, 2025 | 7,050 | 7,180 | 7,180 | 7,240 | 7,050 | 50,300 |
| October 20, 2025 | 7,070 | 7,050 | 7,050 | 7,070 | 6,960 | 25,700 |
| October 17, 2025 | 6,990 | 6,970 | 6,970 | 7,070 | 6,970 | 38,300 |
| October 16, 2025 | 6,960 | 6,960 | 6,960 | 7,000 | 6,890 | 31,800 |
| October 15, 2025 | 6,730 | 6,880 | 6,880 | 6,910 | 6,730 | 36,300 |
| October 14, 2025 | 6,930 | 6,730 | 6,730 | 6,930 | 6,690 | 60,300 |