2,054.00
+105(+5.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 2,138 | 2,054 | 2,054 | 2,138 | 2,050 | 127,500 |
| January 14, 2026 | 1,938 | 1,949 | 1,949 | 1,959 | 1,917 | 34,100 |
| January 13, 2026 | 1,986 | 1,945 | 1,945 | 2,002 | 1,945 | 42,400 |
| January 09, 2026 | 1,945 | 1,983 | 1,983 | 1,993 | 1,945 | 34,600 |
| January 08, 2026 | 1,930 | 1,938 | 1,938 | 1,944 | 1,911 | 34,400 |
| January 07, 2026 | 1,879 | 1,926 | 1,926 | 1,926 | 1,870 | 31,500 |
| January 06, 2026 | 1,910 | 1,867 | 1,867 | 1,913 | 1,861 | 49,300 |
| January 05, 2026 | 1,811 | 1,913 | 1,913 | 1,931 | 1,800 | 62,500 |
| December 30, 2025 | 1,807 | 1,818 | 1,818 | 1,823 | 1,785 | 20,100 |
| December 29, 2025 | 1,815 | 1,798 | 1,798 | 1,821 | 1,792 | 16,800 |
| December 26, 2025 | 1,849 | 1,815 | 1,815 | 1,850 | 1,806 | 24,200 |
| December 25, 2025 | 1,795 | 1,832 | 1,832 | 1,842 | 1,791 | 46,700 |
| December 24, 2025 | 1,785 | 1,788 | 1,788 | 1,801 | 1,783 | 22,700 |
| December 23, 2025 | 1,770 | 1,783 | 1,783 | 1,802 | 1,770 | 22,700 |
| December 22, 2025 | 1,781 | 1,780 | 1,780 | 1,790 | 1,763 | 43,900 |
| December 19, 2025 | 1,770 | 1,781 | 1,781 | 1,788 | 1,767 | 20,900 |
| December 18, 2025 | 1,765 | 1,770 | 1,770 | 1,781 | 1,755 | 21,800 |
| December 17, 2025 | 1,789 | 1,777 | 1,777 | 1,798 | 1,766 | 13,300 |
| December 16, 2025 | 1,800 | 1,789 | 1,789 | 1,800 | 1,780 | 20,600 |
| December 15, 2025 | 1,778 | 1,800 | 1,800 | 1,808 | 1,778 | 17,300 |
| December 12, 2025 | 1,767 | 1,806 | 1,806 | 1,807 | 1,767 | 25,000 |
| December 11, 2025 | 1,778 | 1,750 | 1,750 | 1,778 | 1,745 | 35,800 |
| December 10, 2025 | 1,783 | 1,783 | 1,783 | 1,797 | 1,771 | 15,100 |
| December 09, 2025 | 1,787 | 1,778 | 1,778 | 1,797 | 1,760 | 23,100 |
| December 08, 2025 | 1,766 | 1,800 | 1,800 | 1,800 | 1,755 | 30,100 |
| December 05, 2025 | 1,788 | 1,765 | 1,765 | 1,808 | 1,764 | 27,600 |
| December 04, 2025 | 1,775 | 1,798 | 1,798 | 1,808 | 1,775 | 17,800 |
| December 03, 2025 | 1,753 | 1,775 | 1,775 | 1,792 | 1,750 | 22,800 |
| December 02, 2025 | 1,795 | 1,750 | 1,750 | 1,806 | 1,746 | 36,900 |
| December 01, 2025 | 1,824 | 1,793 | 1,793 | 1,836 | 1,793 | 27,900 |
| November 28, 2025 | 1,834 | 1,826 | 1,826 | 1,844 | 1,818 | 24,500 |
| November 27, 2025 | 1,802 | 1,838 | 1,838 | 1,842 | 1,802 | 24,400 |
| November 26, 2025 | 1,849 | 1,805 | 1,805 | 1,849 | 1,795 | 24,700 |
| November 25, 2025 | 1,854 | 1,840 | 1,840 | 1,869 | 1,838 | 14,300 |
| November 21, 2025 | 1,802 | 1,865 | 1,865 | 1,867 | 1,799 | 34,500 |
| November 20, 2025 | 1,797 | 1,826 | 1,826 | 1,831 | 1,797 | 29,700 |
| November 19, 2025 | 1,769 | 1,776 | 1,776 | 1,789 | 1,761 | 23,900 |
| November 18, 2025 | 1,805 | 1,773 | 1,773 | 1,805 | 1,761 | 25,200 |
| November 17, 2025 | 1,768 | 1,809 | 1,809 | 1,810 | 1,755 | 41,500 |
| November 14, 2025 | 1,795 | 1,762 | 1,762 | 1,797 | 1,756 | 32,300 |
| November 13, 2025 | 1,834 | 1,790 | 1,790 | 1,841 | 1,790 | 30,100 |
| November 12, 2025 | 1,807 | 1,850 | 1,850 | 1,874 | 1,803 | 31,800 |
| November 11, 2025 | 1,817 | 1,804 | 1,804 | 1,837 | 1,792 | 19,100 |
| November 10, 2025 | 1,800 | 1,802 | 1,802 | 1,831 | 1,799 | 25,200 |
| November 07, 2025 | 1,863 | 1,791 | 1,791 | 1,873 | 1,788 | 56,200 |
| November 06, 2025 | 1,908 | 1,874 | 1,874 | 1,917 | 1,874 | 44,100 |
| November 05, 2025 | 1,909 | 1,896 | 1,896 | 1,924 | 1,847 | 59,300 |
| November 04, 2025 | 1,849 | 1,904 | 1,904 | 1,928 | 1,849 | 65,400 |
| October 31, 2025 | 1,785 | 1,849 | 1,849 | 1,850 | 1,774 | 56,100 |
| October 30, 2025 | 1,774 | 1,778 | 1,778 | 1,793 | 1,754 | 88,500 |
| October 29, 2025 | 1,800 | 1,781 | 1,781 | 1,813 | 1,753 | 57,600 |
| October 28, 2025 | 1,833 | 1,806 | 1,806 | 1,833 | 1,789 | 45,000 |
| October 27, 2025 | 1,853 | 1,840 | 1,840 | 1,866 | 1,807 | 61,500 |
| October 24, 2025 | 1,810 | 1,839 | 1,839 | 1,854 | 1,794 | 71,900 |
| October 23, 2025 | 1,760 | 1,777 | 1,777 | 1,777 | 1,752 | 41,600 |
| October 22, 2025 | 1,774 | 1,762 | 1,762 | 1,790 | 1,755 | 42,200 |
| October 21, 2025 | 1,800 | 1,768 | 1,768 | 1,802 | 1,759 | 68,500 |
| October 20, 2025 | 1,802 | 1,770 | 1,770 | 1,836 | 1,766 | 80,300 |
| October 17, 2025 | 1,808 | 1,794 | 1,794 | 1,809 | 1,793 | 65,400 |
| October 16, 2025 | 1,877 | 1,808 | 1,808 | 1,930 | 1,804 | 181,300 |