1,970.00
+22(+1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,941 | 1,970 | 1,970 | 1,978 | 1,911 | 220,700 |
| January 13, 2026 | 1,950 | 1,948 | 1,948 | 1,965 | 1,925 | 104,500 |
| January 09, 2026 | 1,943 | 1,925 | 1,925 | 1,949 | 1,918 | 119,000 |
| January 08, 2026 | 1,960 | 1,924 | 1,924 | 1,977 | 1,916 | 95,600 |
| January 07, 2026 | 1,903 | 1,963 | 1,963 | 1,971 | 1,878 | 212,600 |
| January 06, 2026 | 1,855 | 1,918 | 1,918 | 1,923 | 1,840 | 201,700 |
| January 05, 2026 | 1,822 | 1,845 | 1,845 | 1,856 | 1,794 | 199,200 |
| December 30, 2025 | 1,819 | 1,795 | 1,795 | 1,819 | 1,790 | 80,200 |
| December 29, 2025 | 1,823 | 1,805 | 1,805 | 1,827 | 1,781 | 124,800 |
| December 26, 2025 | 1,792 | 1,790 | 1,790 | 1,802 | 1,767 | 122,600 |
| December 25, 2025 | 1,756 | 1,792 | 1,792 | 1,795 | 1,751 | 96,900 |
| December 24, 2025 | 1,750 | 1,762 | 1,762 | 1,767 | 1,745 | 75,400 |
| December 23, 2025 | 1,726 | 1,749 | 1,749 | 1,749 | 1,724 | 82,900 |
| December 22, 2025 | 1,741 | 1,706 | 1,706 | 1,746 | 1,706 | 85,800 |
| December 19, 2025 | 1,720 | 1,724 | 1,724 | 1,733 | 1,715 | 80,300 |
| December 18, 2025 | 1,701 | 1,727 | 1,727 | 1,771 | 1,701 | 127,900 |
| December 17, 2025 | 1,746 | 1,708 | 1,708 | 1,751 | 1,704 | 118,200 |
| December 16, 2025 | 1,765 | 1,759 | 1,759 | 1,785 | 1,748 | 65,700 |
| December 15, 2025 | 1,710 | 1,785 | 1,785 | 1,798 | 1,710 | 99,600 |
| December 12, 2025 | 1,711 | 1,711 | 1,711 | 1,741 | 1,700 | 124,200 |
| December 11, 2025 | 1,750 | 1,722 | 1,722 | 1,755 | 1,722 | 55,700 |
| December 10, 2025 | 1,742 | 1,759 | 1,759 | 1,762 | 1,730 | 63,800 |
| December 09, 2025 | 1,789 | 1,740 | 1,740 | 1,789 | 1,734 | 70,800 |
| December 08, 2025 | 1,747 | 1,773 | 1,773 | 1,773 | 1,731 | 76,000 |
| December 05, 2025 | 1,747 | 1,736 | 1,736 | 1,756 | 1,724 | 67,900 |
| December 04, 2025 | 1,770 | 1,760 | 1,760 | 1,780 | 1,749 | 71,300 |
| December 03, 2025 | 1,772 | 1,755 | 1,755 | 1,789 | 1,749 | 65,500 |
| December 02, 2025 | 1,787 | 1,772 | 1,772 | 1,797 | 1,766 | 66,000 |
| December 01, 2025 | 1,832 | 1,791 | 1,791 | 1,838 | 1,780 | 84,700 |
| November 28, 2025 | 1,800 | 1,842 | 1,842 | 1,860 | 1,794 | 201,400 |
| November 27, 2025 | 1,750 | 1,795 | 1,795 | 1,798 | 1,738 | 110,900 |
| November 26, 2025 | 1,711 | 1,743 | 1,743 | 1,748 | 1,700 | 80,500 |
| November 25, 2025 | 1,740 | 1,735 | 1,735 | 1,760 | 1,726 | 95,000 |
| November 21, 2025 | 1,700 | 1,730 | 1,730 | 1,732 | 1,695 | 76,200 |
| November 20, 2025 | 1,692 | 1,698 | 1,698 | 1,701 | 1,670 | 86,700 |
| November 19, 2025 | 1,658 | 1,652 | 1,652 | 1,669 | 1,630 | 69,000 |
| November 18, 2025 | 1,653 | 1,651 | 1,651 | 1,668 | 1,634 | 134,600 |
| November 17, 2025 | 1,725 | 1,684 | 1,684 | 1,725 | 1,671 | 152,600 |
| November 14, 2025 | 1,697 | 1,725 | 1,725 | 1,744 | 1,690 | 98,100 |
| November 13, 2025 | 1,741 | 1,705 | 1,705 | 1,746 | 1,703 | 101,100 |
| November 12, 2025 | 1,723 | 1,754 | 1,754 | 1,771 | 1,723 | 86,200 |
| November 11, 2025 | 1,746 | 1,732 | 1,732 | 1,749 | 1,716 | 49,200 |
| November 10, 2025 | 1,730 | 1,744 | 1,744 | 1,753 | 1,724 | 61,800 |
| November 07, 2025 | 1,720 | 1,724 | 1,724 | 1,724 | 1,697 | 54,400 |
| November 06, 2025 | 1,710 | 1,696 | 1,696 | 1,722 | 1,693 | 74,200 |
| November 05, 2025 | 1,727 | 1,710 | 1,710 | 1,735 | 1,682 | 136,700 |
| November 04, 2025 | 1,722 | 1,726 | 1,726 | 1,736 | 1,707 | 137,900 |
| October 31, 2025 | 1,725 | 1,755 | 1,755 | 1,780 | 1,725 | 89,500 |
| October 30, 2025 | 1,742 | 1,738 | 1,738 | 1,749 | 1,727 | 109,200 |
| October 29, 2025 | 1,751 | 1,736 | 1,736 | 1,774 | 1,730 | 144,600 |
| October 28, 2025 | 1,831 | 1,773 | 1,773 | 1,838 | 1,771 | 140,700 |
| October 27, 2025 | 1,815 | 1,831 | 1,831 | 1,864 | 1,815 | 177,600 |
| October 24, 2025 | 1,813 | 1,806 | 1,806 | 1,828 | 1,766 | 214,600 |
| October 23, 2025 | 1,744 | 1,793 | 1,793 | 1,826 | 1,728 | 310,300 |
| October 22, 2025 | 1,722 | 1,710 | 1,710 | 1,762 | 1,706 | 174,600 |
| October 21, 2025 | 1,650 | 1,702 | 1,702 | 1,711 | 1,636 | 251,300 |
| October 20, 2025 | 1,634 | 1,639 | 1,639 | 1,649 | 1,617 | 175,800 |
| October 17, 2025 | 1,637 | 1,634 | 1,634 | 1,673 | 1,610 | 293,100 |
| October 16, 2025 | 1,695 | 1,629 | 1,629 | 1,714 | 1,628 | 803,000 |
| October 15, 2025 | 1,821 | 1,825 | 1,825 | 1,838 | 1,795 | 235,200 |