2,109.00
+129(+6.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 2,136.5 | 1,980 | 1,980 | 2,149.5 | 1,975 | 6.44M |
| January 09, 2026 | 1,819.5 | 1,876.5 | 1,876.5 | 1,911.5 | 1,806 | 3.78M |
| January 08, 2026 | 1,900 | 1,803.5 | 1,803.5 | 1,905.5 | 1,800.5 | 5.27M |
| January 07, 2026 | 1,739 | 1,735.5 | 1,735.5 | 1,804 | 1,727 | 3.21M |
| January 06, 2026 | 1,636.5 | 1,664 | 1,664 | 1,676.5 | 1,628 | 953,300 |
| January 05, 2026 | 1,607.5 | 1,614.5 | 1,614.5 | 1,621.5 | 1,595 | 576,200 |
| December 30, 2025 | 1,598 | 1,599.5 | 1,599.5 | 1,617 | 1,594.5 | 443,300 |
| December 29, 2025 | 1,611 | 1,612 | 1,612 | 1,623.5 | 1,600.5 | 486,800 |
| December 26, 2025 | 1,609 | 1,602.5 | 1,602.5 | 1,610 | 1,591.5 | 505,100 |
| December 25, 2025 | 1,607 | 1,590.5 | 1,590.5 | 1,613 | 1,584 | 393,500 |
| December 24, 2025 | 1,605 | 1,600.5 | 1,600.5 | 1,618.5 | 1,600.5 | 442,800 |
| December 23, 2025 | 1,616 | 1,603 | 1,603 | 1,618.5 | 1,598 | 500,800 |
| December 22, 2025 | 1,627 | 1,604 | 1,604 | 1,636 | 1,596.5 | 833,700 |
| December 19, 2025 | 1,593 | 1,610 | 1,610 | 1,619 | 1,588.5 | 703,500 |
| December 18, 2025 | 1,589.5 | 1,585.5 | 1,585.5 | 1,590.5 | 1,567 | 573,400 |
| December 17, 2025 | 1,571 | 1,580 | 1,580 | 1,587.5 | 1,551 | 538,900 |
| December 16, 2025 | 1,604 | 1,571.5 | 1,571.5 | 1,610 | 1,558 | 918,300 |
| December 15, 2025 | 1,583 | 1,605.5 | 1,605.5 | 1,612.5 | 1,575.5 | 716,400 |
| December 12, 2025 | 1,553.5 | 1,583 | 1,583 | 1,586.5 | 1,542.5 | 708,300 |
| December 11, 2025 | 1,556 | 1,527 | 1,527 | 1,557.5 | 1,523 | 520,500 |
| December 10, 2025 | 1,563 | 1,549.5 | 1,549.5 | 1,568.5 | 1,548.5 | 659,300 |
| December 09, 2025 | 1,564 | 1,560 | 1,560 | 1,567.5 | 1,546 | 656,900 |
| December 08, 2025 | 1,555 | 1,565 | 1,565 | 1,565 | 1,537 | 795,600 |
| December 05, 2025 | 1,565.5 | 1,567 | 1,567 | 1,579.5 | 1,561 | 555,800 |
| December 04, 2025 | 1,550 | 1,581 | 1,581 | 1,584 | 1,550 | 582,400 |
| December 03, 2025 | 1,558 | 1,556.5 | 1,556.5 | 1,567.5 | 1,544.5 | 745,000 |
| December 02, 2025 | 1,566 | 1,559.5 | 1,559.5 | 1,583 | 1,551 | 574,300 |
| December 01, 2025 | 1,591 | 1,547.5 | 1,547.5 | 1,592.5 | 1,545 | 801,700 |
| November 28, 2025 | 1,540.5 | 1,581 | 1,581 | 1,602 | 1,537 | 956,900 |
| November 27, 2025 | 1,530 | 1,537.5 | 1,537.5 | 1,557 | 1,525.5 | 645,400 |
| November 26, 2025 | 1,509 | 1,523.5 | 1,523.5 | 1,528.5 | 1,507 | 563,400 |
| November 25, 2025 | 1,515 | 1,507 | 1,507 | 1,516.5 | 1,495 | 468,300 |
| November 21, 2025 | 1,467 | 1,495.5 | 1,495.5 | 1,501.5 | 1,462 | 588,300 |
| November 20, 2025 | 1,490 | 1,496 | 1,496 | 1,509.5 | 1,482.5 | 651,300 |
| November 19, 2025 | 1,463 | 1,464 | 1,464 | 1,471.5 | 1,433 | 630,800 |
| November 18, 2025 | 1,505 | 1,453 | 1,453 | 1,515 | 1,450 | 871,200 |
| November 17, 2025 | 1,494 | 1,508.5 | 1,508.5 | 1,511.5 | 1,475 | 710,700 |
| November 14, 2025 | 1,487.5 | 1,497 | 1,497 | 1,513.5 | 1,481 | 691,300 |
| November 13, 2025 | 1,533 | 1,521.5 | 1,521.5 | 1,535 | 1,514 | 682,600 |
| November 12, 2025 | 1,495.5 | 1,510 | 1,510 | 1,539.5 | 1,488 | 1.06M |
| November 11, 2025 | 1,490.5 | 1,496.5 | 1,496.5 | 1,497.5 | 1,472 | 585,200 |
| November 10, 2025 | 1,485 | 1,493 | 1,493 | 1,494.5 | 1,474.5 | 614,000 |
| November 07, 2025 | 1,473.5 | 1,467 | 1,467 | 1,488.5 | 1,454 | 768,300 |
| November 06, 2025 | 1,451 | 1,474.5 | 1,474.5 | 1,482 | 1,441 | 814,500 |
| November 05, 2025 | 1,415 | 1,438 | 1,438 | 1,452.5 | 1,398 | 1.05M |
| November 04, 2025 | 1,465 | 1,442.5 | 1,442.5 | 1,486 | 1,437 | 1.05M |
| October 31, 2025 | 1,500 | 1,461.5 | 1,461.5 | 1,501 | 1,439 | 1.53M |
| October 30, 2025 | 1,368.5 | 1,483 | 1,483 | 1,544.5 | 1,360 | 4.12M |
| October 29, 2025 | 1,418 | 1,394.5 | 1,394.5 | 1,423.5 | 1,389 | 773,900 |
| October 28, 2025 | 1,442 | 1,402.5 | 1,402.5 | 1,443.5 | 1,402.5 | 1.12M |
| October 27, 2025 | 1,449.5 | 1,429.5 | 1,429.5 | 1,460.5 | 1,407.5 | 1.58M |
| October 24, 2025 | 1,414 | 1,436.5 | 1,436.5 | 1,441.5 | 1,404 | 1.33M |
| October 23, 2025 | 1,418 | 1,399.5 | 1,399.5 | 1,425 | 1,375 | 1.54M |
| October 22, 2025 | 1,338.5 | 1,405.5 | 1,405.5 | 1,413.5 | 1,332.5 | 1.97M |
| October 21, 2025 | 1,330 | 1,317.5 | 1,317.5 | 1,339 | 1,314 | 462,700 |
| October 20, 2025 | 1,324 | 1,320.5 | 1,320.5 | 1,325 | 1,313 | 267,400 |
| October 17, 2025 | 1,320 | 1,311.5 | 1,311.5 | 1,322 | 1,307 | 365,400 |
| October 16, 2025 | 1,325 | 1,322 | 1,322 | 1,327.5 | 1,317.5 | 337,700 |
| October 15, 2025 | 1,331.5 | 1,322.5 | 1,322.5 | 1,336.5 | 1,318.5 | 482,200 |
| October 14, 2025 | 1,261.5 | 1,315 | 1,315 | 1,330 | 1,261.5 | 1.06M |