1,940.00
+15(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,930 | 1,940 | 1,940 | 1,960 | 1,907 | 55,300 |
| January 13, 2026 | 1,922 | 1,925 | 1,925 | 1,949 | 1,910 | 46,800 |
| January 09, 2026 | 1,880 | 1,890 | 1,890 | 1,926 | 1,875 | 36,300 |
| January 08, 2026 | 1,892 | 1,877 | 1,877 | 1,895 | 1,853 | 27,700 |
| January 07, 2026 | 1,880 | 1,890 | 1,890 | 1,900 | 1,875 | 43,700 |
| January 06, 2026 | 1,915 | 1,879 | 1,879 | 1,917 | 1,870 | 67,700 |
| January 05, 2026 | 1,898 | 1,888 | 1,888 | 1,900 | 1,875 | 59,300 |
| December 30, 2025 | 1,820 | 1,829 | 1,829 | 1,830 | 1,810 | 10,000 |
| December 29, 2025 | 1,839 | 1,820 | 1,820 | 1,842 | 1,790 | 15,300 |
| December 26, 2025 | 1,827 | 1,826 | 1,826 | 1,827 | 1,785 | 27,600 |
| December 25, 2025 | 1,797 | 1,827 | 1,827 | 1,827 | 1,790 | 10,200 |
| December 24, 2025 | 1,802 | 1,781 | 1,781 | 1,810 | 1,781 | 8,500 |
| December 23, 2025 | 1,775 | 1,800 | 1,800 | 1,802 | 1,775 | 13,700 |
| December 22, 2025 | 1,762 | 1,771 | 1,771 | 1,775 | 1,752 | 21,800 |
| December 19, 2025 | 1,747 | 1,744 | 1,744 | 1,747 | 1,735 | 5,300 |
| December 18, 2025 | 1,751 | 1,746 | 1,746 | 1,762 | 1,746 | 5,600 |
| December 17, 2025 | 1,756 | 1,748 | 1,748 | 1,761 | 1,740 | 9,000 |
| December 16, 2025 | 1,734 | 1,746 | 1,746 | 1,746 | 1,730 | 8,100 |
| December 15, 2025 | 1,720 | 1,728 | 1,728 | 1,738 | 1,720 | 5,800 |
| December 12, 2025 | 1,721 | 1,720 | 1,720 | 1,725 | 1,715 | 4,700 |
| December 11, 2025 | 1,723 | 1,716 | 1,716 | 1,735 | 1,716 | 10,100 |
| December 10, 2025 | 1,710 | 1,716 | 1,716 | 1,725 | 1,707 | 7,700 |
| December 09, 2025 | 1,727 | 1,709 | 1,709 | 1,727 | 1,702 | 11,400 |
| December 08, 2025 | 1,728 | 1,727 | 1,727 | 1,742 | 1,721 | 6,500 |
| December 05, 2025 | 1,749 | 1,726 | 1,726 | 1,750 | 1,720 | 13,100 |
| December 04, 2025 | 1,744 | 1,747 | 1,747 | 1,760 | 1,712 | 15,800 |
| December 03, 2025 | 1,711 | 1,713 | 1,713 | 1,719 | 1,707 | 5,500 |
| December 02, 2025 | 1,735 | 1,715 | 1,715 | 1,751 | 1,711 | 12,500 |
| December 01, 2025 | 1,760 | 1,718 | 1,718 | 1,760 | 1,718 | 18,400 |
| November 28, 2025 | 1,709 | 1,745 | 1,745 | 1,745 | 1,706 | 28,100 |
| November 27, 2025 | 1,698 | 1,702 | 1,702 | 1,709 | 1,690 | 35,600 |
| November 26, 2025 | 1,677 | 1,685 | 1,685 | 1,690 | 1,677 | 10,700 |
| November 25, 2025 | 1,698 | 1,687 | 1,687 | 1,698 | 1,673 | 13,900 |
| November 21, 2025 | 1,655 | 1,698 | 1,698 | 1,698 | 1,646 | 17,800 |
| November 20, 2025 | 1,662 | 1,661 | 1,661 | 1,678 | 1,658 | 12,500 |
| November 19, 2025 | 1,654 | 1,647 | 1,647 | 1,672 | 1,638 | 36,700 |
| November 18, 2025 | 1,675 | 1,666 | 1,666 | 1,684 | 1,655 | 37,900 |
| November 17, 2025 | 1,701 | 1,685 | 1,685 | 1,713 | 1,675 | 18,300 |
| November 14, 2025 | 1,706 | 1,702 | 1,702 | 1,712 | 1,696 | 16,100 |
| November 13, 2025 | 1,729 | 1,714 | 1,714 | 1,729 | 1,707 | 8,800 |
| November 12, 2025 | 1,730 | 1,729 | 1,729 | 1,731 | 1,716 | 17,700 |
| November 11, 2025 | 1,743 | 1,719 | 1,719 | 1,743 | 1,709 | 17,500 |
| November 10, 2025 | 1,728 | 1,738 | 1,738 | 1,754 | 1,728 | 10,400 |
| November 07, 2025 | 1,746 | 1,733 | 1,733 | 1,750 | 1,731 | 13,500 |
| November 06, 2025 | 1,720 | 1,759 | 1,759 | 1,767 | 1,720 | 30,600 |
| November 05, 2025 | 1,720 | 1,759 | 1,759 | 1,767 | 1,720 | 32,600 |
| November 04, 2025 | 1,726 | 1,720 | 1,720 | 1,726 | 1,689 | 32,600 |
| October 31, 2025 | 1,755 | 1,733 | 1,733 | 1,755 | 1,726 | 23,000 |
| October 30, 2025 | 1,755 | 1,733 | 1,733 | 1,755 | 1,726 | 23,000 |
| October 29, 2025 | 1,760 | 1,740 | 1,740 | 1,777 | 1,740 | 24,900 |
| October 28, 2025 | 1,819 | 1,767 | 1,767 | 1,819 | 1,758 | 27,600 |
| October 27, 2025 | 1,825 | 1,819 | 1,819 | 1,828 | 1,799 | 19,300 |
| October 24, 2025 | 1,834 | 1,824 | 1,824 | 1,835 | 1,805 | 21,000 |
| October 23, 2025 | 1,804 | 1,834 | 1,834 | 1,855 | 1,800 | 43,000 |
| October 22, 2025 | 1,825 | 1,804 | 1,804 | 1,825 | 1,800 | 19,500 |
| October 21, 2025 | 1,814 | 1,825 | 1,825 | 1,825 | 1,788 | 27,800 |
| October 20, 2025 | 1,779 | 1,792 | 1,792 | 1,832 | 1,778 | 50,400 |
| October 17, 2025 | 1,782 | 1,755 | 1,755 | 1,782 | 1,740 | 29,800 |
| October 16, 2025 | 1,780 | 1,795 | 1,795 | 1,795 | 1,761 | 29,800 |
| October 15, 2025 | 1,759 | 1,777 | 1,777 | 1,787 | 1,759 | 38,900 |