2,771.00
-14(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 2,800 | 2,785 | 2,785 | 2,830 | 2,761 | 15,300 |
| January 09, 2026 | 2,775 | 2,792 | 2,792 | 2,820 | 2,754 | 19,200 |
| January 08, 2026 | 2,687 | 2,756 | 2,756 | 2,770 | 2,687 | 16,400 |
| January 07, 2026 | 2,643 | 2,694 | 2,694 | 2,699 | 2,643 | 11,400 |
| January 06, 2026 | 2,583 | 2,662 | 2,662 | 2,680 | 2,583 | 21,200 |
| January 05, 2026 | 2,611 | 2,583 | 2,583 | 2,623 | 2,572 | 21,700 |
| December 30, 2025 | 2,630 | 2,600 | 2,600 | 2,637 | 2,591 | 17,500 |
| December 29, 2025 | 2,700 | 2,635 | 2,635 | 2,712 | 2,633 | 16,200 |
| December 26, 2025 | 2,698 | 2,682 | 2,682 | 2,701 | 2,650 | 38,000 |
| December 25, 2025 | 2,582 | 2,700 | 2,700 | 2,707 | 2,582 | 49,100 |
| December 24, 2025 | 2,610 | 2,582 | 2,582 | 2,612 | 2,567 | 32,000 |
| December 23, 2025 | 2,580 | 2,605 | 2,605 | 2,620 | 2,560 | 66,600 |
| December 22, 2025 | 2,632 | 2,571 | 2,571 | 2,646 | 2,570 | 20,900 |
| December 19, 2025 | 2,592 | 2,629 | 2,629 | 2,637 | 2,592 | 17,800 |
| December 18, 2025 | 2,530 | 2,600 | 2,600 | 2,601 | 2,530 | 35,900 |
| December 17, 2025 | 2,596 | 2,556 | 2,556 | 2,604 | 2,520 | 24,400 |
| December 16, 2025 | 2,640 | 2,601 | 2,601 | 2,640 | 2,596 | 21,500 |
| December 15, 2025 | 2,623 | 2,659 | 2,659 | 2,669 | 2,607 | 14,000 |
| December 12, 2025 | 2,670 | 2,636 | 2,636 | 2,705 | 2,607 | 36,100 |
| December 11, 2025 | 2,737 | 2,681 | 2,681 | 2,738 | 2,680 | 33,200 |
| December 10, 2025 | 2,683 | 2,728 | 2,728 | 2,738 | 2,683 | 13,800 |
| December 09, 2025 | 2,711 | 2,691 | 2,691 | 2,740 | 2,690 | 16,500 |
| December 08, 2025 | 2,688 | 2,711 | 2,711 | 2,726 | 2,688 | 19,500 |
| December 05, 2025 | 2,702 | 2,710 | 2,710 | 2,749 | 2,702 | 9,000 |
| December 04, 2025 | 2,693 | 2,720 | 2,720 | 2,740 | 2,690 | 17,300 |
| December 03, 2025 | 2,665 | 2,666 | 2,666 | 2,696 | 2,653 | 15,700 |
| December 02, 2025 | 2,775 | 2,682 | 2,682 | 2,775 | 2,670 | 36,400 |
| December 01, 2025 | 2,846 | 2,788 | 2,788 | 2,861 | 2,771 | 14,300 |
| November 28, 2025 | 2,828 | 2,844 | 2,844 | 2,868 | 2,828 | 9,700 |
| November 27, 2025 | 2,760 | 2,843 | 2,843 | 2,845 | 2,755 | 19,500 |
| November 26, 2025 | 2,779 | 2,759 | 2,759 | 2,811 | 2,751 | 18,400 |
| November 25, 2025 | 2,794 | 2,744 | 2,744 | 2,795 | 2,704 | 45,300 |
| November 21, 2025 | 2,800 | 2,775 | 2,775 | 2,847 | 2,773 | 56,700 |
| November 20, 2025 | 2,880 | 2,840 | 2,840 | 2,917 | 2,811 | 59,800 |
| November 19, 2025 | 2,979 | 2,868 | 2,868 | 2,979 | 2,861 | 45,300 |
| November 18, 2025 | 3,075 | 2,950 | 2,950 | 3,075 | 2,935 | 83,900 |
| November 17, 2025 | 3,060 | 3,085 | 3,085 | 3,090 | 2,974 | 62,300 |
| November 14, 2025 | 3,130 | 3,090 | 3,090 | 3,175 | 3,030 | 115,600 |
| November 13, 2025 | 3,025 | 2,955 | 2,955 | 3,080 | 2,922 | 53,900 |
| November 12, 2025 | 2,927 | 3,065 | 3,065 | 3,075 | 2,927 | 39,400 |
| November 11, 2025 | 2,953 | 2,918 | 2,918 | 2,953 | 2,915 | 10,100 |
| November 10, 2025 | 2,938 | 2,939 | 2,939 | 2,968 | 2,922 | 8,100 |
| November 07, 2025 | 2,900 | 2,909 | 2,909 | 2,921 | 2,888 | 12,600 |
| November 06, 2025 | 2,917 | 2,907 | 2,907 | 2,960 | 2,891 | 17,100 |
| November 05, 2025 | 2,971 | 2,885 | 2,885 | 2,971 | 2,858 | 30,000 |
| November 04, 2025 | 2,929 | 2,951 | 2,951 | 2,978 | 2,890 | 22,000 |
| October 31, 2025 | 2,847 | 2,913 | 2,913 | 2,930 | 2,847 | 24,300 |
| October 30, 2025 | 2,830 | 2,844 | 2,844 | 2,890 | 2,806 | 17,900 |
| October 29, 2025 | 2,934 | 2,820 | 2,820 | 2,952 | 2,820 | 38,300 |
| October 28, 2025 | 2,993 | 2,916 | 2,916 | 2,993 | 2,916 | 21,600 |
| October 27, 2025 | 2,963 | 2,989 | 2,989 | 3,040 | 2,945 | 20,100 |
| October 24, 2025 | 2,992 | 2,920 | 2,920 | 2,992 | 2,920 | 11,800 |
| October 23, 2025 | 2,988 | 2,957 | 2,957 | 2,988 | 2,931 | 6,200 |
| October 22, 2025 | 2,986 | 2,965 | 2,965 | 3,005 | 2,961 | 10,400 |
| October 21, 2025 | 2,991 | 2,937 | 2,937 | 2,991 | 2,907 | 14,900 |
| October 20, 2025 | 2,898 | 2,941 | 2,941 | 2,987 | 2,897 | 17,700 |
| October 17, 2025 | 2,968 | 2,881 | 2,881 | 2,968 | 2,868 | 27,000 |
| October 16, 2025 | 2,970 | 2,997 | 2,997 | 3,010 | 2,950 | 14,600 |
| October 15, 2025 | 2,943 | 2,965 | 2,965 | 2,972 | 2,930 | 18,900 |
| October 14, 2025 | 2,980 | 2,901 | 2,901 | 2,980 | 2,895 | 36,000 |