2,083.00
+29.5(+1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,055 | 2,083 | 2,083 | 2,099 | 2,054 | 1.8M |
| January 13, 2026 | 2,083 | 2,053.5 | 2,053.5 | 2,083.5 | 2,047 | 1.61M |
| January 09, 2026 | 2,067 | 2,045.5 | 2,045.5 | 2,080 | 2,028 | 1.44M |
| January 08, 2026 | 2,062 | 2,028 | 2,028 | 2,072 | 2,028 | 1.45M |
| January 07, 2026 | 2,070 | 2,078.5 | 2,078.5 | 2,082 | 2,058 | 1.8M |
| January 06, 2026 | 2,040 | 2,064.5 | 2,064.5 | 2,095 | 2,038 | 2.29M |
| January 05, 2026 | 2,041 | 2,019 | 2,019 | 2,063 | 2,011 | 2M |
| December 30, 2025 | 2,021 | 2,002 | 2,002 | 2,024.5 | 1,996.5 | 1.46M |
| December 29, 2025 | 1,978 | 2,015 | 2,015 | 2,022 | 1,973 | 1.75M |
| December 26, 2025 | 1,974 | 1,975.5 | 1,975.5 | 1,988.5 | 1,967.5 | 1.39M |
| December 25, 2025 | 1,990 | 1,976 | 1,976 | 1,990 | 1,959.5 | 1.73M |
| December 24, 2025 | 1,982 | 1,977 | 1,977 | 2,008.5 | 1,970 | 2.69M |
| December 23, 2025 | 1,955 | 1,965 | 1,965 | 1,975 | 1,946 | 1.4M |
| December 22, 2025 | 1,938.5 | 1,955.5 | 1,955.5 | 1,966.5 | 1,932.5 | 1.07M |
| December 19, 2025 | 1,914 | 1,933 | 1,933 | 1,938 | 1,912.5 | 1.44M |
| December 18, 2025 | 1,932 | 1,917 | 1,917 | 1,934 | 1,908 | 1.03M |
| December 17, 2025 | 1,925 | 1,914.5 | 1,914.5 | 1,934.5 | 1,897.5 | 2.08M |
| December 16, 2025 | 1,972 | 1,937.5 | 1,937.5 | 1,974 | 1,937.5 | 1.15M |
| December 15, 2025 | 1,983.5 | 1,963.5 | 1,963.5 | 1,983.5 | 1,954 | 882,600 |
| December 12, 2025 | 1,965 | 1,971 | 1,971 | 1,987 | 1,958.5 | 1.78M |
| December 11, 2025 | 1,990 | 1,949.5 | 1,949.5 | 1,992 | 1,939 | 1.15M |
| December 10, 2025 | 1,942 | 1,961 | 1,961 | 1,980 | 1,935.5 | 1.63M |
| December 09, 2025 | 1,924 | 1,931 | 1,931 | 1,933.5 | 1,911.5 | 1.66M |
| December 08, 2025 | 1,905 | 1,919.5 | 1,919.5 | 1,924 | 1,898 | 1.13M |
| December 05, 2025 | 1,933 | 1,895 | 1,895 | 1,944 | 1,895 | 1.69M |
| December 04, 2025 | 1,920 | 1,957.5 | 1,957.5 | 1,959 | 1,913 | 1.33M |
| December 03, 2025 | 1,945 | 1,928 | 1,928 | 1,955.5 | 1,918 | 1.4M |
| December 02, 2025 | 1,953 | 1,963.5 | 1,963.5 | 1,969.5 | 1,945.5 | 1.42M |
| December 01, 2025 | 1,993.5 | 1,953 | 1,953 | 2,009 | 1,953 | 1.85M |
| November 28, 2025 | 1,949.5 | 1,968 | 1,968 | 1,973 | 1,939.5 | 2.7M |
| November 27, 2025 | 1,912.5 | 1,932.5 | 1,932.5 | 1,964.5 | 1,910 | 3.19M |
| November 26, 2025 | 1,874 | 1,904 | 1,904 | 1,914.5 | 1,863 | 2.95M |
| November 25, 2025 | 1,860 | 1,850.5 | 1,850.5 | 1,870 | 1,841 | 1.84M |
| November 21, 2025 | 1,771.5 | 1,859.5 | 1,859.5 | 1,867 | 1,770.5 | 4.77M |
| November 20, 2025 | 1,789 | 1,793.5 | 1,793.5 | 1,807.5 | 1,782 | 1.59M |
| November 19, 2025 | 1,758 | 1,761 | 1,761 | 1,770.5 | 1,737 | 1.49M |
| November 18, 2025 | 1,766.5 | 1,756 | 1,756 | 1,778 | 1,746 | 1.86M |
| November 17, 2025 | 1,780 | 1,781.5 | 1,781.5 | 1,783.5 | 1,766.5 | 1.34M |
| November 14, 2025 | 1,786 | 1,783 | 1,783 | 1,806.5 | 1,776 | 1.73M |
| November 13, 2025 | 1,789 | 1,786.5 | 1,786.5 | 1,794.5 | 1,767.5 | 1.91M |
| November 12, 2025 | 1,795.5 | 1,781.5 | 1,781.5 | 1,825 | 1,758 | 4.47M |
| November 11, 2025 | 1,842 | 1,823.5 | 1,823.5 | 1,919.5 | 1,793.5 | 8.49M |
| November 10, 2025 | 1,825 | 1,832 | 1,832 | 1,834.5 | 1,816.5 | 1.08M |
| November 07, 2025 | 1,789 | 1,805 | 1,805 | 1,806.5 | 1,782.5 | 1.05M |
| November 06, 2025 | 1,805 | 1,795 | 1,795 | 1,812 | 1,788.5 | 2.11M |
| November 05, 2025 | 1,822.5 | 1,805 | 1,805 | 1,826.5 | 1,762.5 | 1.96M |
| November 04, 2025 | 1,829 | 1,825 | 1,825 | 1,843.5 | 1,807.5 | 1.55M |
| October 31, 2025 | 1,846 | 1,823.5 | 1,823.5 | 1,849 | 1,813.5 | 1.29M |
| October 30, 2025 | 1,825 | 1,835 | 1,835 | 1,835 | 1,816.5 | 1.76M |
| October 29, 2025 | 1,841.5 | 1,825 | 1,825 | 1,848 | 1,817.5 | 1.45M |
| October 28, 2025 | 1,875 | 1,842 | 1,842 | 1,881.5 | 1,842 | 1.46M |
| October 27, 2025 | 1,895 | 1,891.5 | 1,891.5 | 1,898.5 | 1,882.5 | 1.51M |
| October 24, 2025 | 1,869 | 1,886 | 1,886 | 1,887.5 | 1,866 | 1.25M |
| October 23, 2025 | 1,854 | 1,865 | 1,865 | 1,868.5 | 1,842 | 1.09M |
| October 22, 2025 | 1,853 | 1,856 | 1,856 | 1,860 | 1,835.5 | 1.95M |
| October 21, 2025 | 1,840 | 1,835 | 1,835 | 1,853 | 1,831 | 1.67M |
| October 20, 2025 | 1,852.5 | 1,825 | 1,825 | 1,854.5 | 1,821 | 2.1M |
| October 17, 2025 | 1,820 | 1,822.5 | 1,822.5 | 1,832.5 | 1,816 | 1.46M |
| October 16, 2025 | 1,832 | 1,827 | 1,827 | 1,843 | 1,825 | 1.16M |
| October 15, 2025 | 1,820.5 | 1,831 | 1,831 | 1,834 | 1,809 | 1.31M |