1,782.00
+46(+2.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,697 | 1,736 | 1,736 | 1,763 | 1,663 | 218,700 |
| January 13, 2026 | 1,605 | 1,577 | 1,577 | 1,606 | 1,563 | 88,200 |
| January 09, 2026 | 1,621 | 1,594 | 1,594 | 1,635 | 1,582 | 47,800 |
| January 08, 2026 | 1,642 | 1,617 | 1,617 | 1,644 | 1,612 | 24,500 |
| January 07, 2026 | 1,625 | 1,628 | 1,628 | 1,650 | 1,622 | 26,700 |
| January 06, 2026 | 1,612 | 1,639 | 1,639 | 1,646 | 1,612 | 38,900 |
| January 05, 2026 | 1,635 | 1,612 | 1,612 | 1,645 | 1,598 | 57,700 |
| December 30, 2025 | 1,624 | 1,648 | 1,648 | 1,664 | 1,624 | 59,800 |
| December 29, 2025 | 1,636 | 1,627 | 1,627 | 1,647 | 1,625 | 83,100 |
| December 26, 2025 | 1,622 | 1,623 | 1,623 | 1,631 | 1,612 | 37,400 |
| December 25, 2025 | 1,623 | 1,614 | 1,614 | 1,624 | 1,609 | 12,900 |
| December 24, 2025 | 1,618 | 1,609 | 1,609 | 1,618 | 1,599 | 26,500 |
| December 23, 2025 | 1,609 | 1,606 | 1,606 | 1,621 | 1,598 | 27,900 |
| December 22, 2025 | 1,596 | 1,617 | 1,617 | 1,622 | 1,587 | 40,500 |
| December 19, 2025 | 1,581 | 1,596 | 1,596 | 1,597 | 1,569 | 41,400 |
| December 18, 2025 | 1,566 | 1,581 | 1,581 | 1,587 | 1,558 | 45,500 |
| December 17, 2025 | 1,551 | 1,566 | 1,566 | 1,570 | 1,545 | 32,200 |
| December 16, 2025 | 1,600 | 1,549 | 1,549 | 1,605 | 1,549 | 44,000 |
| December 15, 2025 | 1,580 | 1,606 | 1,606 | 1,611 | 1,576 | 30,800 |
| December 12, 2025 | 1,601 | 1,593 | 1,593 | 1,601 | 1,577 | 51,400 |
| December 11, 2025 | 1,600 | 1,566 | 1,566 | 1,616 | 1,560 | 41,900 |
| December 10, 2025 | 1,600 | 1,600 | 1,600 | 1,615 | 1,593 | 39,600 |
| December 09, 2025 | 1,610 | 1,609 | 1,609 | 1,619 | 1,600 | 24,800 |
| December 08, 2025 | 1,611 | 1,623 | 1,623 | 1,626 | 1,601 | 27,100 |
| December 05, 2025 | 1,619 | 1,619 | 1,619 | 1,624 | 1,608 | 40,500 |
| December 04, 2025 | 1,599 | 1,618 | 1,618 | 1,627 | 1,599 | 48,000 |
| December 03, 2025 | 1,593 | 1,593 | 1,593 | 1,603 | 1,591 | 38,100 |
| December 02, 2025 | 1,614 | 1,599 | 1,599 | 1,626 | 1,598 | 33,700 |
| December 01, 2025 | 1,635 | 1,626 | 1,626 | 1,639 | 1,613 | 41,200 |
| November 28, 2025 | 1,623 | 1,635 | 1,635 | 1,636 | 1,618 | 28,200 |
| November 27, 2025 | 1,620 | 1,636 | 1,636 | 1,641 | 1,608 | 51,100 |
| November 26, 2025 | 1,598 | 1,633 | 1,607 | 1,633 | 1,595 | 106,500 |
| November 25, 2025 | 1,615 | 1,591 | 1,565.67 | 1,626 | 1,581 | 53,700 |
| November 21, 2025 | 1,598 | 1,611 | 1,611 | 1,621 | 1,598 | 40,700 |
| November 20, 2025 | 1,608 | 1,613 | 1,613 | 1,627 | 1,599 | 49,100 |
| November 19, 2025 | 1,590 | 1,588 | 1,588 | 1,598 | 1,577 | 68,300 |
| November 18, 2025 | 1,619 | 1,590 | 1,590 | 1,636 | 1,586 | 56,900 |
| November 17, 2025 | 1,635 | 1,626 | 1,626 | 1,645 | 1,621 | 37,400 |
| November 14, 2025 | 1,625 | 1,635 | 1,635 | 1,644 | 1,618 | 40,000 |
| November 13, 2025 | 1,648 | 1,643 | 1,643 | 1,656 | 1,633 | 26,900 |
| November 12, 2025 | 1,619 | 1,628 | 1,628 | 1,637 | 1,619 | 29,400 |
| November 11, 2025 | 1,653 | 1,627 | 1,627 | 1,653 | 1,607 | 33,200 |
| November 10, 2025 | 1,636 | 1,641 | 1,641 | 1,652 | 1,631 | 47,400 |
| November 07, 2025 | 1,612 | 1,622 | 1,622 | 1,628 | 1,608 | 31,300 |
| November 06, 2025 | 1,607 | 1,624 | 1,624 | 1,633 | 1,593 | 31,400 |
| November 05, 2025 | 1,605 | 1,598 | 1,598 | 1,612 | 1,555 | 96,100 |
| November 04, 2025 | 1,620 | 1,624 | 1,624 | 1,653 | 1,605 | 46,800 |
| October 31, 2025 | 1,618 | 1,624 | 1,624 | 1,631 | 1,606 | 48,400 |
| October 30, 2025 | 1,622 | 1,617 | 1,617 | 1,645 | 1,616 | 83,700 |
| October 29, 2025 | 1,668 | 1,627 | 1,627 | 1,672 | 1,627 | 77,600 |
| October 28, 2025 | 1,722 | 1,647 | 1,647 | 1,729 | 1,644 | 99,700 |
| October 27, 2025 | 1,700 | 1,710 | 1,710 | 1,710 | 1,684 | 88,000 |
| October 24, 2025 | 1,685 | 1,665 | 1,665 | 1,689 | 1,665 | 48,800 |
| October 23, 2025 | 1,635 | 1,661 | 1,661 | 1,682 | 1,633 | 142,400 |
| October 22, 2025 | 1,633 | 1,665 | 1,665 | 1,667 | 1,632 | 100,900 |
| October 21, 2025 | 1,677 | 1,647 | 1,647 | 1,703 | 1,641 | 80,400 |
| October 20, 2025 | 1,657 | 1,680 | 1,680 | 1,680 | 1,644 | 64,800 |
| October 17, 2025 | 1,700 | 1,646 | 1,646 | 1,709 | 1,622 | 99,800 |
| October 16, 2025 | 1,717 | 1,716 | 1,716 | 1,728 | 1,702 | 62,400 |
| October 15, 2025 | 1,705 | 1,713 | 1,713 | 1,735 | 1,701 | 65,500 |