1,910.00
+6(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,895 | 1,910 | 1,910 | 1,916 | 1,893 | 43,300 |
| January 14, 2026 | 1,907 | 1,904 | 1,904 | 1,925 | 1,896 | 66,200 |
| January 13, 2026 | 1,922 | 1,905 | 1,905 | 1,927 | 1,880 | 76,500 |
| January 09, 2026 | 1,911 | 1,912 | 1,912 | 1,922 | 1,893 | 49,900 |
| January 08, 2026 | 1,919 | 1,911 | 1,911 | 1,938 | 1,911 | 52,800 |
| January 07, 2026 | 1,891 | 1,908 | 1,908 | 1,927 | 1,885 | 72,300 |
| January 06, 2026 | 1,925 | 1,903 | 1,903 | 1,927 | 1,898 | 92,400 |
| January 05, 2026 | 1,890 | 1,908 | 1,908 | 1,930 | 1,888 | 87,000 |
| December 30, 2025 | 1,878 | 1,888 | 1,888 | 1,915 | 1,878 | 95,400 |
| December 29, 2025 | 1,902 | 1,883 | 1,883 | 1,911 | 1,869 | 97,800 |
| December 26, 2025 | 1,876 | 1,900 | 1,900 | 1,909 | 1,876 | 75,900 |
| December 25, 2025 | 1,869 | 1,875 | 1,875 | 1,893 | 1,867 | 88,500 |
| December 24, 2025 | 1,886 | 1,854 | 1,854 | 1,893 | 1,847 | 75,400 |
| December 23, 2025 | 1,863 | 1,901 | 1,901 | 1,905 | 1,863 | 108,500 |
| December 22, 2025 | 1,890 | 1,869 | 1,869 | 1,890 | 1,849 | 96,900 |
| December 19, 2025 | 1,904 | 1,858 | 1,858 | 1,904 | 1,841 | 174,200 |
| December 18, 2025 | 1,852 | 1,908 | 1,908 | 1,911 | 1,837 | 157,400 |
| December 17, 2025 | 1,861 | 1,837 | 1,837 | 1,869 | 1,827 | 106,800 |
| December 16, 2025 | 1,802 | 1,847 | 1,847 | 1,847 | 1,794 | 105,200 |
| December 15, 2025 | 1,762 | 1,802 | 1,802 | 1,805 | 1,762 | 63,800 |
| December 12, 2025 | 1,743 | 1,770 | 1,770 | 1,780 | 1,743 | 76,800 |
| December 11, 2025 | 1,756 | 1,729 | 1,729 | 1,765 | 1,721 | 65,700 |
| December 10, 2025 | 1,726 | 1,756 | 1,756 | 1,767 | 1,726 | 58,000 |
| December 09, 2025 | 1,714 | 1,726 | 1,726 | 1,736 | 1,709 | 50,700 |
| December 08, 2025 | 1,708 | 1,715 | 1,715 | 1,744 | 1,708 | 85,000 |
| December 05, 2025 | 1,731 | 1,690 | 1,690 | 1,737 | 1,685 | 223,800 |
| December 04, 2025 | 1,761 | 1,750 | 1,750 | 1,780 | 1,695 | 279,800 |
| December 03, 2025 | 1,774 | 1,784 | 1,784 | 1,796 | 1,748 | 97,100 |
| December 02, 2025 | 1,757 | 1,788 | 1,788 | 1,804 | 1,753 | 91,200 |
| December 01, 2025 | 1,793 | 1,769 | 1,769 | 1,814 | 1,746 | 126,900 |
| November 28, 2025 | 1,716 | 1,769 | 1,769 | 1,772 | 1,713 | 65,100 |
| November 27, 2025 | 1,745 | 1,729 | 1,729 | 1,750 | 1,720 | 55,700 |
| November 26, 2025 | 1,736 | 1,757 | 1,757 | 1,765 | 1,716 | 88,600 |
| November 25, 2025 | 1,742 | 1,739 | 1,739 | 1,770 | 1,730 | 112,600 |
| November 21, 2025 | 1,680 | 1,759 | 1,759 | 1,771 | 1,678 | 229,300 |
| November 20, 2025 | 1,671 | 1,680 | 1,680 | 1,680 | 1,664 | 60,500 |
| November 19, 2025 | 1,667 | 1,667 | 1,667 | 1,685 | 1,661 | 64,200 |
| November 18, 2025 | 1,659 | 1,667 | 1,667 | 1,687 | 1,656 | 85,100 |
| November 17, 2025 | 1,681 | 1,671 | 1,671 | 1,685 | 1,659 | 89,300 |
| November 14, 2025 | 1,650 | 1,678 | 1,678 | 1,688 | 1,638 | 105,300 |
| November 13, 2025 | 1,647 | 1,659 | 1,659 | 1,675 | 1,639 | 109,800 |
| November 12, 2025 | 1,600 | 1,652 | 1,652 | 1,655 | 1,572 | 254,700 |
| November 11, 2025 | 1,604 | 1,560 | 1,560 | 1,604 | 1,550 | 110,500 |
| November 10, 2025 | 1,588 | 1,602 | 1,602 | 1,602 | 1,576 | 96,200 |
| November 07, 2025 | 1,590 | 1,575 | 1,575 | 1,598 | 1,562 | 36,100 |
| November 06, 2025 | 1,577 | 1,585 | 1,585 | 1,592 | 1,563 | 37,000 |
| November 05, 2025 | 1,577 | 1,585 | 1,585 | 1,592 | 1,563 | 46,800 |
| November 04, 2025 | 1,580 | 1,572 | 1,572 | 1,609 | 1,554 | 95,700 |
| October 31, 2025 | 1,570 | 1,578 | 1,578 | 1,588 | 1,550 | 63,200 |
| October 30, 2025 | 1,570 | 1,578 | 1,578 | 1,588 | 1,550 | 63,200 |
| October 29, 2025 | 1,615 | 1,577 | 1,577 | 1,615 | 1,569 | 71,700 |
| October 28, 2025 | 1,672 | 1,607 | 1,607 | 1,680 | 1,607 | 133,200 |
| October 27, 2025 | 1,615 | 1,672 | 1,672 | 1,674 | 1,613 | 160,900 |
| October 24, 2025 | 1,590 | 1,592 | 1,592 | 1,592 | 1,575 | 38,600 |
| October 23, 2025 | 1,606 | 1,603 | 1,603 | 1,610 | 1,590 | 58,100 |
| October 22, 2025 | 1,589 | 1,606 | 1,606 | 1,620 | 1,589 | 101,700 |
| October 21, 2025 | 1,604 | 1,587 | 1,587 | 1,608 | 1,587 | 42,900 |
| October 20, 2025 | 1,616 | 1,608 | 1,608 | 1,616 | 1,595 | 44,000 |
| October 17, 2025 | 1,618 | 1,599 | 1,599 | 1,630 | 1,593 | 75,000 |
| October 16, 2025 | 1,612 | 1,645 | 1,645 | 1,654 | 1,610 | 124,000 |