914.10
+6.7(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 908.1 | 914.1 | 914.1 | 918.1 | 907 | 4.02M |
| January 13, 2026 | 905 | 907.4 | 907.4 | 908.6 | 896 | 4.61M |
| January 09, 2026 | 900.4 | 894.5 | 894.5 | 905.4 | 893.7 | 3.2M |
| January 08, 2026 | 895 | 891 | 891 | 903.1 | 891 | 3.18M |
| January 07, 2026 | 890 | 894.6 | 894.6 | 895.8 | 886.4 | 3.01M |
| January 06, 2026 | 884.5 | 894.3 | 894.3 | 897.4 | 884.5 | 3.74M |
| January 05, 2026 | 866.9 | 883.2 | 883.2 | 883.2 | 864.1 | 5.2M |
| December 30, 2025 | 862 | 860.2 | 860.2 | 866.8 | 858.2 | 2.93M |
| December 29, 2025 | 864.1 | 862.5 | 862.5 | 865 | 857.5 | 3.37M |
| December 26, 2025 | 862 | 862 | 862 | 865.8 | 856.5 | 2.37M |
| December 25, 2025 | 857.8 | 861.1 | 861.1 | 861.1 | 853 | 1.72M |
| December 24, 2025 | 853 | 854.7 | 854.7 | 862.4 | 850.8 | 2.5M |
| December 23, 2025 | 848.1 | 852.7 | 852.7 | 856.4 | 846.8 | 2.87M |
| December 22, 2025 | 856.8 | 847.1 | 847.1 | 859 | 846.5 | 3.49M |
| December 19, 2025 | 850 | 852.1 | 852.1 | 855.1 | 842.3 | 7.36M |
| December 18, 2025 | 839.3 | 850.8 | 850.8 | 853.3 | 838 | 4.54M |
| December 17, 2025 | 845 | 835 | 835 | 849.6 | 834.2 | 5.24M |
| December 16, 2025 | 832.8 | 842.2 | 842.2 | 859.8 | 823.8 | 10.35M |
| December 15, 2025 | 826.6 | 832 | 832 | 832 | 823.4 | 4.42M |
| December 12, 2025 | 817.4 | 825.2 | 825.2 | 825.4 | 814.9 | 4.54M |
| December 11, 2025 | 816.3 | 817.5 | 817.5 | 822.9 | 815.4 | 3.19M |
| December 10, 2025 | 808 | 813.2 | 813.2 | 813.3 | 805 | 3.06M |
| December 09, 2025 | 825.8 | 808 | 808 | 826.5 | 803.5 | 4M |
| December 08, 2025 | 812 | 825.8 | 825.8 | 825.8 | 809 | 5M |
| December 05, 2025 | 809 | 808.4 | 808.4 | 811.1 | 799 | 4.39M |
| December 04, 2025 | 803.7 | 808.8 | 808.8 | 809.9 | 799 | 3.55M |
| December 03, 2025 | 811.9 | 804.6 | 804.6 | 818.5 | 802.4 | 3.13M |
| December 02, 2025 | 811.7 | 804.9 | 804.9 | 816.6 | 804.9 | 3.98M |
| December 01, 2025 | 825.3 | 813.1 | 813.1 | 827 | 813.1 | 4.33M |
| November 28, 2025 | 821.9 | 821.8 | 821.8 | 826.8 | 819.3 | 6.6M |
| November 27, 2025 | 821.9 | 819.3 | 819.3 | 823.6 | 818 | 1.52M |
| November 26, 2025 | 807.5 | 821.9 | 821.9 | 823.5 | 805.6 | 4.54M |
| November 25, 2025 | 803.1 | 800.7 | 800.7 | 804.9 | 797 | 2.83M |
| November 21, 2025 | 785 | 801 | 801 | 801 | 784 | 4.86M |
| November 20, 2025 | 788 | 789.7 | 789.7 | 797 | 784.2 | 3.35M |
| November 19, 2025 | 785.9 | 788 | 788 | 793 | 782.2 | 3.9M |
| November 18, 2025 | 775.1 | 781.8 | 781.8 | 782.8 | 770.5 | 4.02M |
| November 17, 2025 | 795 | 776.2 | 776.2 | 799.4 | 775 | 4.68M |
| November 14, 2025 | 794.1 | 799.9 | 799.9 | 801.1 | 788 | 4.04M |
| November 13, 2025 | 790.2 | 793.4 | 793.4 | 794.5 | 786.7 | 3.38M |
| November 12, 2025 | 776.3 | 786.7 | 786.7 | 786.7 | 775 | 3.62M |
| November 11, 2025 | 783 | 775.3 | 775.3 | 783 | 767 | 4.13M |
| November 10, 2025 | 767.7 | 785.6 | 785.6 | 785.6 | 765 | 4.74M |
| November 07, 2025 | 780 | 771 | 771 | 782.4 | 753.2 | 7.83M |
| November 06, 2025 | 778.4 | 782.5 | 782.5 | 784 | 775.3 | 4.11M |
| November 05, 2025 | 771 | 776.1 | 776.1 | 776.1 | 762.3 | 6.47M |
| November 04, 2025 | 777 | 775.9 | 775.9 | 780.8 | 769 | 3.78M |
| October 31, 2025 | 780.6 | 778.4 | 778.4 | 785.4 | 774.9 | 5.76M |
| October 30, 2025 | 779.9 | 784.1 | 784.1 | 785.3 | 774.2 | 5.57M |
| October 29, 2025 | 800 | 782.9 | 782.9 | 801.4 | 782.9 | 4.39M |
| October 28, 2025 | 820 | 803.4 | 803.4 | 820.2 | 803.4 | 3.75M |
| October 27, 2025 | 820 | 820.4 | 820.4 | 823.3 | 817.6 | 3.06M |
| October 24, 2025 | 815.8 | 817.3 | 817.3 | 819 | 814.2 | 2.72M |
| October 23, 2025 | 804 | 814 | 814 | 814.2 | 801.5 | 3.03M |
| October 22, 2025 | 792 | 801.3 | 801.3 | 803.8 | 790.2 | 2.55M |
| October 21, 2025 | 796.7 | 793.2 | 793.2 | 799.3 | 790.6 | 2.8M |
| October 20, 2025 | 794 | 797.9 | 797.9 | 799.2 | 792.7 | 2.92M |
| October 17, 2025 | 782.5 | 788.4 | 788.4 | 789 | 780.5 | 3.38M |
| October 16, 2025 | 780.9 | 783.2 | 783.2 | 784.6 | 779.7 | 2.48M |
| October 15, 2025 | 780.2 | 781 | 781 | 782 | 778 | 2.7M |