1,534.00
+85(+5.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,478 | 1,534 | 1,534 | 1,552 | 1,460 | 904,700 |
| January 13, 2026 | 1,497 | 1,449 | 1,449 | 1,510 | 1,441 | 582,900 |
| January 09, 2026 | 1,443 | 1,437 | 1,437 | 1,455 | 1,418 | 337,100 |
| January 08, 2026 | 1,470 | 1,445 | 1,445 | 1,483 | 1,444 | 240,200 |
| January 07, 2026 | 1,470 | 1,454 | 1,454 | 1,472 | 1,436 | 408,100 |
| January 06, 2026 | 1,505 | 1,488 | 1,488 | 1,521 | 1,486 | 413,500 |
| January 05, 2026 | 1,525 | 1,509 | 1,509 | 1,567 | 1,505 | 404,200 |
| December 30, 2025 | 1,568 | 1,519 | 1,519 | 1,670 | 1,498 | 1.58M |
| December 29, 2025 | 1,455 | 1,552 | 1,552 | 1,575 | 1,432 | 1.14M |
| December 26, 2025 | 1,459.5 | 1,410 | 1,410 | 1,480 | 1,395 | 633,200 |
| December 25, 2025 | 1,367.5 | 1,438 | 1,438 | 1,449 | 1,367.5 | 656,200 |
| December 24, 2025 | 1,374 | 1,365.5 | 1,365.5 | 1,386 | 1,362 | 333,000 |
| December 23, 2025 | 1,347 | 1,372.5 | 1,372.5 | 1,373.5 | 1,335 | 373,200 |
| December 22, 2025 | 1,361.5 | 1,347 | 1,347 | 1,373.5 | 1,345 | 297,400 |
| December 19, 2025 | 1,337 | 1,360.5 | 1,360.5 | 1,365.5 | 1,332.5 | 270,000 |
| December 18, 2025 | 1,328 | 1,337 | 1,337 | 1,345.5 | 1,320.5 | 286,200 |
| December 17, 2025 | 1,385 | 1,333 | 1,333 | 1,392.5 | 1,329 | 349,400 |
| December 16, 2025 | 1,422.5 | 1,374.5 | 1,374.5 | 1,422.5 | 1,374.5 | 354,200 |
| December 15, 2025 | 1,383.5 | 1,435.5 | 1,435.5 | 1,449.5 | 1,376.5 | 479,200 |
| December 12, 2025 | 1,427.5 | 1,391.5 | 1,391.5 | 1,439 | 1,391.5 | 308,000 |
| December 11, 2025 | 1,451.5 | 1,422.5 | 1,422.5 | 1,460 | 1,422.5 | 210,600 |
| December 10, 2025 | 1,475 | 1,460 | 1,460 | 1,484.5 | 1,447 | 207,400 |
| December 09, 2025 | 1,485 | 1,466.5 | 1,466.5 | 1,505 | 1,459 | 307,000 |
| December 08, 2025 | 1,417 | 1,487.5 | 1,487.5 | 1,497.5 | 1,417 | 429,400 |
| December 05, 2025 | 1,434 | 1,417 | 1,417 | 1,439 | 1,416 | 190,800 |
| December 04, 2025 | 1,420 | 1,426.5 | 1,426.5 | 1,427.5 | 1,411.5 | 245,000 |
| December 03, 2025 | 1,439.5 | 1,427.5 | 1,427.5 | 1,454.5 | 1,417.5 | 295,600 |
| December 02, 2025 | 1,485 | 1,440 | 1,440 | 1,494.5 | 1,440 | 403,400 |
| December 01, 2025 | 1,510 | 1,482.5 | 1,482.5 | 1,510 | 1,475.5 | 324,600 |
| November 28, 2025 | 1,515 | 1,505 | 1,505 | 1,520 | 1,500 | 261,200 |
| November 27, 2025 | 1,494.5 | 1,502.5 | 1,502.5 | 1,512.5 | 1,494.5 | 165,800 |
| November 26, 2025 | 1,515 | 1,486.5 | 1,486.5 | 1,520 | 1,486.5 | 272,400 |
| November 25, 2025 | 1,545 | 1,500 | 1,500 | 1,547.5 | 1,500 | 336,200 |
| November 21, 2025 | 1,477 | 1,494 | 1,494 | 1,502.5 | 1,475 | 277,400 |
| November 20, 2025 | 1,499.5 | 1,502.5 | 1,502.5 | 1,510 | 1,483.5 | 288,600 |
| November 19, 2025 | 1,500 | 1,482.5 | 1,482.5 | 1,522.5 | 1,478.5 | 365,400 |
| November 18, 2025 | 1,542.5 | 1,500 | 1,500 | 1,547.5 | 1,500 | 331,600 |
| November 17, 2025 | 1,547.5 | 1,542.5 | 1,542.5 | 1,580 | 1,520 | 266,000 |
| November 14, 2025 | 1,550 | 1,547.5 | 1,547.5 | 1,590 | 1,535 | 366,800 |
| November 13, 2025 | 1,585 | 1,555 | 1,555 | 1,587.5 | 1,555 | 226,400 |
| November 12, 2025 | 1,562.5 | 1,565 | 1,565 | 1,607.5 | 1,510 | 586,200 |
| November 11, 2025 | 1,627.5 | 1,550 | 1,550 | 1,647.5 | 1,540 | 913,200 |
| November 10, 2025 | 1,615 | 1,617.5 | 1,617.5 | 1,645 | 1,600 | 327,600 |
| November 07, 2025 | 1,600 | 1,590 | 1,590 | 1,625 | 1,575 | 263,400 |
| November 06, 2025 | 1,657.5 | 1,607.5 | 1,607.5 | 1,660 | 1,605 | 228,600 |
| November 05, 2025 | 1,602.5 | 1,645 | 1,645 | 1,645 | 1,540 | 434,800 |
| November 04, 2025 | 1,545 | 1,622.5 | 1,622.5 | 1,657.5 | 1,540 | 555,000 |
| October 31, 2025 | 1,535 | 1,557.5 | 1,557.5 | 1,587.5 | 1,535 | 286,200 |
| October 30, 2025 | 1,545 | 1,535 | 1,535 | 1,552.5 | 1,502.5 | 488,200 |
| October 29, 2025 | 1,597.5 | 1,540 | 1,540 | 1,617.5 | 1,540 | 331,200 |
| October 28, 2025 | 1,625 | 1,575 | 1,575 | 1,627.5 | 1,575 | 497,000 |
| October 27, 2025 | 1,660 | 1,635 | 1,635 | 1,665 | 1,627.5 | 434,800 |
| October 24, 2025 | 1,672.5 | 1,650 | 1,650 | 1,677.5 | 1,650 | 281,400 |
| October 23, 2025 | 1,675 | 1,667.5 | 1,667.5 | 1,692.5 | 1,652.5 | 286,200 |
| October 22, 2025 | 1,662.5 | 1,702.5 | 1,702.5 | 1,705 | 1,650 | 421,000 |
| October 21, 2025 | 1,697.5 | 1,675 | 1,675 | 1,697.5 | 1,657.5 | 468,800 |
| October 20, 2025 | 1,702.5 | 1,690 | 1,690 | 1,702.5 | 1,652.5 | 508,600 |
| October 17, 2025 | 1,720 | 1,672.5 | 1,672.5 | 1,735 | 1,670 | 515,000 |
| October 16, 2025 | 1,685 | 1,742.5 | 1,742.5 | 1,742.5 | 1,685 | 592,200 |
| October 15, 2025 | 1,632.5 | 1,660 | 1,660 | 1,685 | 1,632.5 | 309,000 |