1,766.00
+13(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,758 | 1,766 | 1,766 | 1,774 | 1,755 | 130,100 |
| January 13, 2026 | 1,761 | 1,753 | 1,753 | 1,762 | 1,736 | 185,500 |
| January 09, 2026 | 1,736 | 1,745 | 1,745 | 1,750 | 1,736 | 130,600 |
| January 08, 2026 | 1,745 | 1,733 | 1,733 | 1,748 | 1,728 | 120,700 |
| January 07, 2026 | 1,722 | 1,739 | 1,739 | 1,752 | 1,718 | 199,700 |
| January 06, 2026 | 1,725 | 1,723 | 1,723 | 1,728 | 1,717 | 119,100 |
| January 05, 2026 | 1,725 | 1,716 | 1,716 | 1,732 | 1,712 | 150,500 |
| December 30, 2025 | 1,726 | 1,723 | 1,723 | 1,733 | 1,715 | 107,100 |
| December 29, 2025 | 1,721 | 1,726 | 1,726 | 1,728 | 1,710 | 141,300 |
| December 26, 2025 | 1,710 | 1,710 | 1,710 | 1,714 | 1,699 | 89,400 |
| December 25, 2025 | 1,719 | 1,706 | 1,706 | 1,719 | 1,701 | 60,600 |
| December 24, 2025 | 1,719 | 1,703 | 1,703 | 1,724 | 1,700 | 122,100 |
| December 23, 2025 | 1,710 | 1,725 | 1,725 | 1,725 | 1,703 | 110,400 |
| December 22, 2025 | 1,700 | 1,707 | 1,707 | 1,713 | 1,694 | 134,600 |
| December 19, 2025 | 1,691 | 1,696 | 1,696 | 1,698 | 1,683 | 112,200 |
| December 18, 2025 | 1,686 | 1,684 | 1,684 | 1,691 | 1,675 | 65,300 |
| December 17, 2025 | 1,692 | 1,683 | 1,683 | 1,694 | 1,675 | 94,700 |
| December 16, 2025 | 1,710 | 1,692 | 1,692 | 1,712 | 1,679 | 134,200 |
| December 15, 2025 | 1,699 | 1,721 | 1,721 | 1,721 | 1,684 | 108,000 |
| December 12, 2025 | 1,695 | 1,699 | 1,699 | 1,699 | 1,687 | 85,500 |
| December 11, 2025 | 1,720 | 1,680 | 1,680 | 1,723 | 1,674 | 134,100 |
| December 10, 2025 | 1,700 | 1,710 | 1,710 | 1,713 | 1,697 | 135,000 |
| December 09, 2025 | 1,698 | 1,690 | 1,690 | 1,698 | 1,684 | 78,700 |
| December 08, 2025 | 1,669 | 1,699 | 1,699 | 1,699 | 1,669 | 114,600 |
| December 05, 2025 | 1,670 | 1,664 | 1,664 | 1,671 | 1,656 | 125,000 |
| December 04, 2025 | 1,660 | 1,667 | 1,667 | 1,670 | 1,659 | 89,400 |
| December 03, 2025 | 1,655 | 1,661 | 1,661 | 1,667 | 1,651 | 89,000 |
| December 02, 2025 | 1,683 | 1,656 | 1,656 | 1,683 | 1,656 | 83,800 |
| December 01, 2025 | 1,702 | 1,673 | 1,673 | 1,702 | 1,670 | 118,600 |
| November 28, 2025 | 1,670 | 1,701 | 1,701 | 1,704 | 1,670 | 221,900 |
| November 27, 2025 | 1,652 | 1,674 | 1,674 | 1,674 | 1,647 | 155,800 |
| November 26, 2025 | 1,640 | 1,643 | 1,643 | 1,654 | 1,637 | 125,500 |
| November 25, 2025 | 1,617 | 1,634 | 1,634 | 1,634 | 1,613 | 137,000 |
| November 21, 2025 | 1,610 | 1,610 | 1,610 | 1,613 | 1,593 | 128,700 |
| November 20, 2025 | 1,600 | 1,615 | 1,615 | 1,618 | 1,593 | 126,500 |
| November 19, 2025 | 1,591 | 1,581 | 1,581 | 1,594 | 1,572 | 96,400 |
| November 18, 2025 | 1,608 | 1,593 | 1,593 | 1,611 | 1,581 | 152,100 |
| November 17, 2025 | 1,616 | 1,618 | 1,618 | 1,625 | 1,608 | 113,900 |
| November 14, 2025 | 1,598 | 1,623 | 1,623 | 1,625 | 1,594 | 151,400 |
| November 13, 2025 | 1,600 | 1,603 | 1,603 | 1,609 | 1,596 | 137,800 |
| November 12, 2025 | 1,573 | 1,598 | 1,598 | 1,598 | 1,573 | 149,400 |
| November 11, 2025 | 1,566 | 1,577 | 1,577 | 1,577 | 1,547 | 145,700 |
| November 10, 2025 | 1,580 | 1,572 | 1,572 | 1,585 | 1,564 | 148,100 |
| November 07, 2025 | 1,560 | 1,570 | 1,570 | 1,570 | 1,522 | 437,300 |
| November 06, 2025 | 1,610 | 1,608 | 1,608 | 1,625 | 1,602 | 159,200 |
| November 05, 2025 | 1,607 | 1,603 | 1,603 | 1,611 | 1,563 | 176,900 |
| November 04, 2025 | 1,605 | 1,615 | 1,615 | 1,634 | 1,596 | 126,500 |
| October 31, 2025 | 1,611 | 1,628 | 1,628 | 1,628 | 1,598 | 116,200 |
| October 30, 2025 | 1,605 | 1,611 | 1,611 | 1,626 | 1,600 | 547,300 |
| October 29, 2025 | 1,627 | 1,591 | 1,591 | 1,631 | 1,591 | 142,900 |
| October 28, 2025 | 1,670 | 1,627 | 1,627 | 1,671 | 1,627 | 129,300 |
| October 27, 2025 | 1,655 | 1,673 | 1,673 | 1,674 | 1,654 | 237,800 |
| October 24, 2025 | 1,639 | 1,647 | 1,647 | 1,649 | 1,639 | 104,700 |
| October 23, 2025 | 1,617 | 1,636 | 1,636 | 1,642 | 1,616 | 173,300 |
| October 22, 2025 | 1,626 | 1,625 | 1,625 | 1,630 | 1,616 | 75,800 |
| October 21, 2025 | 1,637 | 1,623 | 1,623 | 1,639 | 1,617 | 127,600 |
| October 20, 2025 | 1,635 | 1,626 | 1,626 | 1,636 | 1,618 | 105,300 |
| October 17, 2025 | 1,604 | 1,618 | 1,618 | 1,618 | 1,598 | 103,600 |
| October 16, 2025 | 1,600 | 1,601 | 1,601 | 1,606 | 1,591 | 74,700 |
| October 15, 2025 | 1,580 | 1,591 | 1,591 | 1,591 | 1,574 | 89,400 |