1,753.00
+225(+14.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,648 | 1,753 | 1,753 | 1,761 | 1,616 | 176,100 |
| January 13, 2026 | 1,544 | 1,528 | 1,528 | 1,547 | 1,525 | 37,700 |
| January 09, 2026 | 1,552 | 1,540 | 1,540 | 1,552 | 1,540 | 11,700 |
| January 08, 2026 | 1,545 | 1,545 | 1,545 | 1,554 | 1,545 | 7,100 |
| January 07, 2026 | 1,557 | 1,545 | 1,545 | 1,575 | 1,538 | 24,200 |
| January 06, 2026 | 1,573 | 1,561 | 1,561 | 1,581 | 1,561 | 25,200 |
| January 05, 2026 | 1,550 | 1,570 | 1,570 | 1,572 | 1,547 | 37,700 |
| December 30, 2025 | 1,543 | 1,532 | 1,532 | 1,544 | 1,517 | 17,300 |
| December 29, 2025 | 1,494 | 1,530 | 1,530 | 1,538 | 1,488 | 39,900 |
| December 26, 2025 | 1,489 | 1,479 | 1,479 | 1,490 | 1,475 | 8,000 |
| December 25, 2025 | 1,496 | 1,475 | 1,475 | 1,497 | 1,450 | 17,100 |
| December 24, 2025 | 1,485 | 1,484 | 1,484 | 1,500 | 1,484 | 14,800 |
| December 23, 2025 | 1,453 | 1,485 | 1,485 | 1,485 | 1,448 | 38,500 |
| December 22, 2025 | 1,420 | 1,447 | 1,447 | 1,451 | 1,419 | 35,200 |
| December 19, 2025 | 1,407 | 1,417 | 1,417 | 1,417 | 1,403 | 10,000 |
| December 18, 2025 | 1,408 | 1,407 | 1,407 | 1,412 | 1,402 | 9,800 |
| December 17, 2025 | 1,401 | 1,406 | 1,406 | 1,410 | 1,401 | 5,900 |
| December 16, 2025 | 1,405 | 1,408 | 1,408 | 1,408 | 1,401 | 3,800 |
| December 15, 2025 | 1,396 | 1,405 | 1,405 | 1,405 | 1,391 | 7,100 |
| December 12, 2025 | 1,398 | 1,399 | 1,399 | 1,399 | 1,392 | 2,900 |
| December 11, 2025 | 1,399 | 1,398 | 1,398 | 1,405 | 1,395 | 10,300 |
| December 10, 2025 | 1,390 | 1,397 | 1,397 | 1,397 | 1,387 | 4,100 |
| December 09, 2025 | 1,393 | 1,392 | 1,392 | 1,395 | 1,385 | 4,000 |
| December 08, 2025 | 1,389 | 1,393 | 1,393 | 1,393 | 1,384 | 5,200 |
| December 05, 2025 | 1,388 | 1,382 | 1,382 | 1,388 | 1,382 | 3,900 |
| December 04, 2025 | 1,380 | 1,388 | 1,388 | 1,388 | 1,380 | 2,300 |
| December 03, 2025 | 1,387 | 1,382 | 1,382 | 1,388 | 1,382 | 2,000 |
| December 02, 2025 | 1,386 | 1,387 | 1,387 | 1,391 | 1,374 | 6,600 |
| December 01, 2025 | 1,412 | 1,387 | 1,387 | 1,412 | 1,387 | 12,300 |
| November 28, 2025 | 1,408 | 1,404 | 1,404 | 1,408 | 1,400 | 6,700 |
| November 27, 2025 | 1,383 | 1,391 | 1,391 | 1,405 | 1,383 | 23,000 |
| November 26, 2025 | 1,378 | 1,383 | 1,383 | 1,389 | 1,372 | 11,400 |
| November 25, 2025 | 1,382 | 1,376 | 1,376 | 1,382 | 1,358 | 12,800 |
| November 21, 2025 | 1,330 | 1,366 | 1,366 | 1,366 | 1,330 | 8,300 |
| November 20, 2025 | 1,331 | 1,341 | 1,341 | 1,347 | 1,331 | 8,500 |
| November 19, 2025 | 1,361 | 1,332 | 1,332 | 1,367 | 1,332 | 21,600 |
| November 18, 2025 | 1,378 | 1,368 | 1,368 | 1,388 | 1,368 | 9,700 |
| November 17, 2025 | 1,369 | 1,378 | 1,378 | 1,389 | 1,369 | 10,000 |
| November 14, 2025 | 1,381 | 1,369 | 1,369 | 1,386 | 1,369 | 9,000 |
| November 13, 2025 | 1,370 | 1,380 | 1,380 | 1,380 | 1,370 | 7,500 |
| November 12, 2025 | 1,355 | 1,374 | 1,374 | 1,380 | 1,350 | 9,200 |
| November 11, 2025 | 1,374 | 1,353 | 1,353 | 1,374 | 1,350 | 7,400 |
| November 10, 2025 | 1,361 | 1,370 | 1,370 | 1,375 | 1,361 | 5,000 |
| November 07, 2025 | 1,360 | 1,361 | 1,361 | 1,361 | 1,351 | 5,600 |
| November 06, 2025 | 1,363 | 1,360 | 1,360 | 1,373 | 1,350 | 11,100 |
| November 05, 2025 | 1,374 | 1,362 | 1,362 | 1,380 | 1,359 | 26,700 |
| November 04, 2025 | 1,362 | 1,374 | 1,374 | 1,382 | 1,360 | 17,100 |
| October 31, 2025 | 1,390 | 1,367 | 1,367 | 1,392 | 1,362 | 10,000 |
| October 30, 2025 | 1,371 | 1,389 | 1,389 | 1,389 | 1,368 | 13,800 |
| October 29, 2025 | 1,418 | 1,379 | 1,379 | 1,421 | 1,379 | 27,800 |
| October 28, 2025 | 1,402 | 1,408 | 1,408 | 1,419 | 1,399 | 34,100 |
| October 27, 2025 | 1,380 | 1,392 | 1,392 | 1,394 | 1,370 | 17,500 |
| October 24, 2025 | 1,355 | 1,362 | 1,362 | 1,370 | 1,340 | 9,200 |
| October 23, 2025 | 1,335 | 1,347 | 1,347 | 1,350 | 1,327 | 10,500 |
| October 22, 2025 | 1,320 | 1,335 | 1,335 | 1,335 | 1,320 | 12,000 |
| October 21, 2025 | 1,331 | 1,324 | 1,324 | 1,335 | 1,320 | 9,300 |
| October 20, 2025 | 1,353 | 1,330 | 1,330 | 1,353 | 1,330 | 8,400 |
| October 17, 2025 | 1,360 | 1,330 | 1,330 | 1,360 | 1,329 | 11,800 |
| October 16, 2025 | 1,356 | 1,360 | 1,360 | 1,371 | 1,356 | 12,900 |
| October 15, 2025 | 1,340 | 1,355 | 1,355 | 1,357 | 1,330 | 27,300 |