2,176.00
+96(+4.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,098 | 2,176 | 2,176 | 2,186 | 2,080 | 247,600 |
| January 13, 2026 | 2,040 | 2,080 | 2,080 | 2,103 | 2,021 | 233,800 |
| January 09, 2026 | 2,039 | 2,018 | 2,018 | 2,050 | 2,003 | 185,600 |
| January 08, 2026 | 2,001 | 2,039 | 2,039 | 2,056 | 1,996 | 196,900 |
| January 07, 2026 | 1,966 | 2,019 | 2,019 | 2,038 | 1,950 | 158,600 |
| January 06, 2026 | 1,937 | 1,956 | 1,956 | 1,978 | 1,928 | 165,100 |
| January 05, 2026 | 1,913 | 1,908 | 1,908 | 1,938 | 1,902 | 121,300 |
| December 30, 2025 | 1,916 | 1,884 | 1,884 | 1,917 | 1,884 | 87,200 |
| December 29, 2025 | 1,902 | 1,908 | 1,908 | 1,925 | 1,899 | 149,900 |
| December 26, 2025 | 1,926 | 1,902 | 1,902 | 1,949 | 1,886 | 185,900 |
| December 25, 2025 | 1,895 | 1,936 | 1,936 | 1,939 | 1,879 | 187,100 |
| December 24, 2025 | 1,874 | 1,855 | 1,855 | 1,900 | 1,852 | 199,700 |
| December 23, 2025 | 1,894 | 1,874 | 1,874 | 1,907 | 1,864 | 261,500 |
| December 22, 2025 | 1,910 | 1,927 | 1,927 | 2,021 | 1,866 | 655,600 |
| December 19, 2025 | 1,777 | 1,862 | 1,862 | 1,892 | 1,769 | 280,000 |
| December 18, 2025 | 1,750 | 1,778 | 1,778 | 1,793 | 1,729 | 182,100 |
| December 17, 2025 | 1,728 | 1,719 | 1,719 | 1,744 | 1,699 | 149,900 |
| December 16, 2025 | 1,773 | 1,728 | 1,728 | 1,785 | 1,714 | 273,400 |
| December 15, 2025 | 1,728 | 1,763 | 1,763 | 1,771 | 1,712 | 105,000 |
| December 12, 2025 | 1,710 | 1,761 | 1,761 | 1,764 | 1,704 | 172,600 |
| December 11, 2025 | 1,718 | 1,664 | 1,664 | 1,721 | 1,664 | 84,100 |
| December 10, 2025 | 1,713 | 1,713 | 1,713 | 1,749 | 1,701 | 141,300 |
| December 09, 2025 | 1,740 | 1,723 | 1,723 | 1,752 | 1,713 | 126,600 |
| December 08, 2025 | 1,701 | 1,741 | 1,741 | 1,750 | 1,696 | 161,600 |
| December 05, 2025 | 1,658 | 1,681 | 1,681 | 1,706 | 1,653 | 88,800 |
| December 04, 2025 | 1,656 | 1,672 | 1,672 | 1,682 | 1,652 | 63,000 |
| December 03, 2025 | 1,690 | 1,662 | 1,662 | 1,691 | 1,654 | 96,500 |
| December 02, 2025 | 1,664 | 1,697 | 1,697 | 1,709 | 1,664 | 140,100 |
| December 01, 2025 | 1,702 | 1,664 | 1,664 | 1,702 | 1,663 | 94,100 |
| November 28, 2025 | 1,612 | 1,678 | 1,678 | 1,695 | 1,601 | 174,600 |
| November 27, 2025 | 1,588 | 1,603 | 1,603 | 1,612 | 1,583 | 76,800 |
| November 26, 2025 | 1,548 | 1,580 | 1,580 | 1,584 | 1,541 | 84,700 |
| November 25, 2025 | 1,595 | 1,551 | 1,551 | 1,596 | 1,545 | 131,400 |
| November 21, 2025 | 1,586 | 1,575 | 1,575 | 1,618 | 1,573 | 128,900 |
| November 20, 2025 | 1,592 | 1,608 | 1,608 | 1,627 | 1,581 | 167,100 |
| November 19, 2025 | 1,574 | 1,552 | 1,552 | 1,580 | 1,538 | 114,200 |
| November 18, 2025 | 1,613 | 1,574 | 1,574 | 1,633 | 1,574 | 147,700 |
| November 17, 2025 | 1,622 | 1,639 | 1,639 | 1,647 | 1,590 | 190,000 |
| November 14, 2025 | 1,650 | 1,648 | 1,648 | 1,672 | 1,635 | 179,900 |
| November 13, 2025 | 1,763 | 1,676 | 1,676 | 1,780 | 1,656 | 539,900 |
| November 12, 2025 | 1,497 | 1,523 | 1,523 | 1,531 | 1,483 | 130,100 |
| November 11, 2025 | 1,511 | 1,508 | 1,508 | 1,520 | 1,495 | 115,500 |
| November 10, 2025 | 1,514 | 1,516 | 1,516 | 1,528 | 1,509 | 84,500 |
| November 07, 2025 | 1,507 | 1,495 | 1,495 | 1,511 | 1,487 | 102,700 |
| November 06, 2025 | 1,511 | 1,512 | 1,512 | 1,527 | 1,503 | 94,200 |
| November 05, 2025 | 1,527 | 1,510 | 1,510 | 1,533 | 1,461 | 175,000 |
| November 04, 2025 | 1,537 | 1,527 | 1,527 | 1,574 | 1,527 | 152,500 |
| October 31, 2025 | 1,540 | 1,533 | 1,533 | 1,540 | 1,518 | 106,200 |
| October 30, 2025 | 1,510 | 1,532 | 1,532 | 1,539 | 1,510 | 274,100 |
| October 29, 2025 | 1,533 | 1,501 | 1,501 | 1,543 | 1,500 | 222,100 |
| October 28, 2025 | 1,584 | 1,533 | 1,533 | 1,584 | 1,528 | 213,600 |
| October 27, 2025 | 1,576 | 1,584 | 1,584 | 1,589 | 1,565 | 189,200 |
| October 24, 2025 | 1,562 | 1,557 | 1,557 | 1,570 | 1,545 | 173,300 |
| October 23, 2025 | 1,507 | 1,562 | 1,562 | 1,576 | 1,498 | 356,000 |
| October 22, 2025 | 1,510 | 1,507 | 1,507 | 1,522 | 1,482 | 303,600 |
| October 21, 2025 | 1,440 | 1,470 | 1,470 | 1,480 | 1,429 | 303,800 |
| October 20, 2025 | 1,400 | 1,418 | 1,418 | 1,418 | 1,394 | 87,100 |
| October 17, 2025 | 1,374 | 1,385 | 1,385 | 1,401 | 1,362 | 116,200 |
| October 16, 2025 | 1,372 | 1,379 | 1,379 | 1,388 | 1,361 | 190,600 |
| October 15, 2025 | 1,326 | 1,343 | 1,343 | 1,348 | 1,319 | 105,300 |