2,073.00
+46(+2.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,026 | 2,073 | 2,073 | 2,075 | 2,026 | 74,500 |
| January 13, 2026 | 1,998 | 2,027 | 2,027 | 2,043 | 1,993 | 93,500 |
| January 09, 2026 | 1,949 | 1,975 | 1,975 | 1,975 | 1,942 | 41,100 |
| January 08, 2026 | 1,941 | 1,939 | 1,939 | 1,950 | 1,933 | 43,800 |
| January 07, 2026 | 1,929 | 1,941 | 1,941 | 1,949 | 1,917 | 46,200 |
| January 06, 2026 | 1,917 | 1,929 | 1,929 | 1,938 | 1,916 | 41,000 |
| January 05, 2026 | 1,912 | 1,917 | 1,917 | 1,928 | 1,912 | 33,400 |
| December 30, 2025 | 1,915 | 1,923 | 1,923 | 1,932 | 1,912 | 22,600 |
| December 29, 2025 | 1,948 | 1,916 | 1,916 | 1,948 | 1,910 | 40,500 |
| December 26, 2025 | 1,892 | 1,919 | 1,919 | 1,919 | 1,892 | 28,500 |
| December 25, 2025 | 1,899 | 1,892 | 1,892 | 1,902 | 1,884 | 22,800 |
| December 24, 2025 | 1,902 | 1,884 | 1,884 | 1,916 | 1,884 | 74,900 |
| December 23, 2025 | 1,885 | 1,901 | 1,901 | 1,912 | 1,885 | 40,000 |
| December 22, 2025 | 1,880 | 1,889 | 1,889 | 1,901 | 1,864 | 49,400 |
| December 19, 2025 | 1,881 | 1,880 | 1,880 | 1,890 | 1,874 | 49,500 |
| December 18, 2025 | 1,878 | 1,880 | 1,880 | 1,888 | 1,868 | 45,100 |
| December 17, 2025 | 1,880 | 1,868 | 1,868 | 1,885 | 1,860 | 50,000 |
| December 16, 2025 | 1,864 | 1,872 | 1,872 | 1,884 | 1,857 | 82,800 |
| December 15, 2025 | 1,805 | 1,864 | 1,864 | 1,876 | 1,793 | 83,000 |
| December 12, 2025 | 1,799 | 1,790 | 1,790 | 1,808 | 1,788 | 45,700 |
| December 11, 2025 | 1,830 | 1,782 | 1,782 | 1,834 | 1,775 | 80,600 |
| December 10, 2025 | 1,794 | 1,820 | 1,820 | 1,830 | 1,794 | 52,200 |
| December 09, 2025 | 1,810 | 1,798 | 1,798 | 1,831 | 1,790 | 94,800 |
| December 08, 2025 | 1,784 | 1,784 | 1,784 | 1,794 | 1,765 | 45,500 |
| December 05, 2025 | 1,798 | 1,765 | 1,765 | 1,802 | 1,764 | 52,900 |
| December 04, 2025 | 1,800 | 1,798 | 1,798 | 1,819 | 1,798 | 29,500 |
| December 03, 2025 | 1,823 | 1,800 | 1,800 | 1,831 | 1,800 | 42,100 |
| December 02, 2025 | 1,842 | 1,828 | 1,828 | 1,853 | 1,821 | 25,900 |
| December 01, 2025 | 1,850 | 1,842 | 1,842 | 1,866 | 1,840 | 33,000 |
| November 28, 2025 | 1,839 | 1,855 | 1,855 | 1,856 | 1,835 | 27,900 |
| November 27, 2025 | 1,821 | 1,839 | 1,839 | 1,839 | 1,816 | 37,600 |
| November 26, 2025 | 1,838 | 1,838 | 1,838 | 1,851 | 1,816 | 100,900 |
| November 25, 2025 | 1,880 | 1,838 | 1,838 | 1,888 | 1,826 | 40,700 |
| November 21, 2025 | 1,848 | 1,895 | 1,895 | 1,899 | 1,840 | 59,800 |
| November 20, 2025 | 1,840 | 1,845 | 1,845 | 1,874 | 1,840 | 54,900 |
| November 19, 2025 | 1,807 | 1,835 | 1,835 | 1,840 | 1,800 | 35,700 |
| November 18, 2025 | 1,824 | 1,807 | 1,807 | 1,829 | 1,801 | 41,100 |
| November 17, 2025 | 1,840 | 1,826 | 1,826 | 1,843 | 1,743 | 160,400 |
| November 14, 2025 | 1,905 | 1,844 | 1,844 | 1,916 | 1,843 | 89,500 |
| November 13, 2025 | 1,933 | 1,925 | 1,925 | 1,953 | 1,924 | 38,400 |
| November 12, 2025 | 1,885 | 1,914 | 1,914 | 1,930 | 1,885 | 32,600 |
| November 11, 2025 | 1,900 | 1,875 | 1,875 | 1,900 | 1,854 | 29,000 |
| November 10, 2025 | 1,875 | 1,882 | 1,882 | 1,886 | 1,862 | 23,700 |
| November 07, 2025 | 1,850 | 1,861 | 1,861 | 1,871 | 1,850 | 21,200 |
| November 06, 2025 | 1,865 | 1,851 | 1,851 | 1,871 | 1,844 | 43,200 |
| November 05, 2025 | 1,866 | 1,867 | 1,867 | 1,879 | 1,835 | 52,500 |
| November 04, 2025 | 1,878 | 1,860 | 1,860 | 1,878 | 1,848 | 43,600 |
| October 31, 2025 | 1,900 | 1,881 | 1,881 | 1,900 | 1,866 | 31,500 |
| October 30, 2025 | 1,892 | 1,887 | 1,887 | 1,900 | 1,872 | 134,500 |
| October 29, 2025 | 1,942 | 1,892 | 1,892 | 1,942 | 1,891 | 55,300 |
| October 28, 2025 | 1,989 | 1,942 | 1,942 | 1,999 | 1,942 | 47,100 |
| October 27, 2025 | 2,015 | 2,002 | 2,002 | 2,015 | 1,987 | 33,600 |
| October 24, 2025 | 2,049 | 2,006 | 2,006 | 2,049 | 1,994 | 39,900 |
| October 23, 2025 | 1,986 | 2,045 | 2,045 | 2,049 | 1,978 | 70,200 |
| October 22, 2025 | 1,981 | 1,981 | 1,981 | 1,993 | 1,976 | 20,200 |
| October 21, 2025 | 1,963 | 1,971 | 1,971 | 1,987 | 1,951 | 29,200 |
| October 20, 2025 | 1,950 | 1,962 | 1,962 | 1,962 | 1,946 | 31,900 |
| October 17, 2025 | 1,936 | 1,934 | 1,934 | 1,949 | 1,928 | 22,000 |
| October 16, 2025 | 1,950 | 1,950 | 1,950 | 1,955 | 1,935 | 40,300 |
| October 15, 2025 | 1,935 | 1,941 | 1,941 | 1,958 | 1,930 | 30,000 |