2,374.00
+60(+2.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 2,350 | 2,314 | 2,314 | 2,359 | 2,307 | 45,900 |
| January 09, 2026 | 2,309 | 2,304 | 2,304 | 2,347 | 2,302 | 53,800 |
| January 08, 2026 | 2,300 | 2,297 | 2,297 | 2,321 | 2,280 | 57,500 |
| January 07, 2026 | 2,270 | 2,308 | 2,308 | 2,358 | 2,270 | 169,500 |
| January 06, 2026 | 2,270 | 2,270 | 2,270 | 2,359 | 2,260 | 157,200 |
| January 05, 2026 | 2,233 | 2,267 | 2,267 | 2,280 | 2,199 | 86,500 |
| December 30, 2025 | 2,268 | 2,240 | 2,240 | 2,270 | 2,214 | 140,000 |
| December 29, 2025 | 2,156 | 2,250 | 2,250 | 2,287 | 2,146 | 257,400 |
| December 26, 2025 | 2,159 | 2,150 | 2,150 | 2,164 | 2,106 | 192,900 |
| December 25, 2025 | 2,020 | 2,159 | 2,159 | 2,189 | 2,020 | 358,700 |
| December 24, 2025 | 2,010 | 2,011 | 2,011 | 2,040 | 1,998 | 103,500 |
| December 23, 2025 | 1,945 | 2,005 | 2,005 | 2,013 | 1,934 | 127,400 |
| December 22, 2025 | 1,898 | 1,954 | 1,954 | 1,971 | 1,896 | 94,700 |
| December 19, 2025 | 1,931 | 1,889 | 1,889 | 1,933 | 1,876 | 85,100 |
| December 18, 2025 | 1,861 | 1,871 | 1,871 | 1,909 | 1,857 | 60,200 |
| December 17, 2025 | 1,877 | 1,877 | 1,877 | 1,891 | 1,864 | 41,100 |
| December 16, 2025 | 1,892 | 1,894 | 1,894 | 1,909 | 1,884 | 47,000 |
| December 15, 2025 | 1,918 | 1,910 | 1,910 | 1,924 | 1,897 | 49,700 |
| December 12, 2025 | 1,940 | 1,904 | 1,904 | 1,941 | 1,899 | 50,500 |
| December 11, 2025 | 1,901 | 1,900 | 1,900 | 1,909 | 1,887 | 67,400 |
| December 10, 2025 | 1,949 | 1,907 | 1,907 | 1,953 | 1,902 | 32,600 |
| December 09, 2025 | 1,945 | 1,930 | 1,930 | 1,959 | 1,916 | 73,900 |
| December 08, 2025 | 1,920 | 1,938 | 1,938 | 1,945 | 1,907 | 78,400 |
| December 05, 2025 | 1,896 | 1,879 | 1,879 | 1,927 | 1,879 | 70,500 |
| December 04, 2025 | 1,861 | 1,917 | 1,917 | 1,917 | 1,855 | 151,300 |
| December 03, 2025 | 1,860 | 1,852 | 1,852 | 1,883 | 1,852 | 57,500 |
| December 02, 2025 | 1,893 | 1,858 | 1,858 | 1,923 | 1,853 | 104,100 |
| December 01, 2025 | 2,035 | 1,893 | 1,893 | 2,035 | 1,885 | 171,200 |
| November 28, 2025 | 1,832 | 1,915 | 1,915 | 1,917 | 1,825 | 186,900 |
| November 27, 2025 | 1,880 | 1,842 | 1,842 | 1,925 | 1,842 | 145,900 |
| November 26, 2025 | 1,846 | 1,877 | 1,877 | 1,889 | 1,817 | 155,200 |
| November 25, 2025 | 1,816 | 1,815 | 1,815 | 1,840 | 1,815 | 63,800 |
| November 21, 2025 | 1,824 | 1,814 | 1,814 | 1,860 | 1,802 | 85,100 |
| November 20, 2025 | 1,788 | 1,864 | 1,864 | 1,920 | 1,785 | 245,300 |
| November 19, 2025 | 1,737 | 1,731 | 1,731 | 1,758 | 1,712 | 78,400 |
| November 18, 2025 | 1,727 | 1,737 | 1,737 | 1,765 | 1,706 | 95,900 |
| November 17, 2025 | 1,728 | 1,745 | 1,745 | 1,755 | 1,715 | 73,500 |
| November 14, 2025 | 1,687 | 1,726 | 1,726 | 1,757 | 1,681 | 106,500 |
| November 13, 2025 | 1,712 | 1,705 | 1,705 | 1,726 | 1,690 | 70,400 |
| November 12, 2025 | 1,637 | 1,724 | 1,724 | 1,733 | 1,637 | 246,600 |
| November 11, 2025 | 1,818 | 1,757 | 1,757 | 1,818 | 1,747 | 68,800 |
| November 10, 2025 | 1,788 | 1,802 | 1,802 | 1,811 | 1,756 | 41,300 |
| November 07, 2025 | 1,756 | 1,777 | 1,777 | 1,784 | 1,756 | 31,500 |
| November 06, 2025 | 1,778 | 1,776 | 1,776 | 1,794 | 1,765 | 38,300 |
| November 05, 2025 | 1,815 | 1,763 | 1,763 | 1,815 | 1,721 | 72,100 |
| November 04, 2025 | 1,812 | 1,821 | 1,821 | 1,849 | 1,802 | 44,700 |
| October 31, 2025 | 1,809 | 1,827 | 1,827 | 1,827 | 1,779 | 67,000 |
| October 30, 2025 | 1,816 | 1,811 | 1,811 | 1,826 | 1,810 | 54,500 |
| October 29, 2025 | 1,864 | 1,816 | 1,816 | 1,877 | 1,815 | 66,500 |
| October 28, 2025 | 1,942 | 1,861 | 1,861 | 1,942 | 1,860 | 95,800 |
| October 27, 2025 | 1,940 | 1,960 | 1,960 | 1,960 | 1,936 | 73,700 |
| October 24, 2025 | 1,930 | 1,920 | 1,920 | 1,935 | 1,918 | 48,100 |
| October 23, 2025 | 1,904 | 1,918 | 1,918 | 1,918 | 1,892 | 55,100 |
| October 22, 2025 | 1,880 | 1,913 | 1,913 | 1,913 | 1,864 | 188,800 |
| October 21, 2025 | 1,890 | 1,878 | 1,878 | 1,912 | 1,878 | 93,600 |
| October 20, 2025 | 1,832 | 1,872 | 1,872 | 1,880 | 1,817 | 86,400 |
| October 17, 2025 | 1,804 | 1,810 | 1,810 | 1,825 | 1,799 | 43,500 |
| October 16, 2025 | 1,829 | 1,827 | 1,827 | 1,846 | 1,814 | 75,200 |
| October 15, 2025 | 1,771 | 1,822 | 1,822 | 1,832 | 1,771 | 57,900 |
| October 14, 2025 | 1,725 | 1,753 | 1,753 | 1,761 | 1,714 | 160,100 |