2,500.00
+165(+7.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,435 | 2,500 | 2,500 | 2,574 | 2,427 | 3.37M |
| January 13, 2026 | 2,351 | 2,335 | 2,335 | 2,399 | 2,297 | 1.99M |
| January 09, 2026 | 2,300 | 2,251 | 2,251 | 2,338 | 2,208 | 2.22M |
| January 08, 2026 | 2,114 | 2,273 | 2,273 | 2,303 | 2,098 | 4.04M |
| January 07, 2026 | 2,168 | 2,095 | 2,095 | 2,176 | 2,067 | 1.71M |
| January 06, 2026 | 1,950 | 2,164 | 2,164 | 2,175 | 1,947 | 3.19M |
| January 05, 2026 | 1,908 | 1,919 | 1,919 | 1,924 | 1,882 | 801,400 |
| December 30, 2025 | 1,900 | 1,885 | 1,885 | 1,913 | 1,875 | 482,900 |
| December 29, 2025 | 1,898 | 1,896 | 1,896 | 1,905 | 1,863 | 736,600 |
| December 26, 2025 | 1,873 | 1,885 | 1,885 | 1,925 | 1,869 | 1.12M |
| December 25, 2025 | 1,890 | 1,877 | 1,877 | 1,927 | 1,863 | 1.1M |
| December 24, 2025 | 1,829 | 1,872 | 1,872 | 1,905 | 1,821 | 1.39M |
| December 23, 2025 | 1,822 | 1,816 | 1,816 | 1,836 | 1,807 | 566,500 |
| December 22, 2025 | 1,830 | 1,827 | 1,827 | 1,838 | 1,805 | 913,300 |
| December 19, 2025 | 1,774 | 1,797 | 1,797 | 1,808 | 1,763 | 636,700 |
| December 18, 2025 | 1,767 | 1,774 | 1,774 | 1,797 | 1,750 | 634,300 |
| December 17, 2025 | 1,781 | 1,768 | 1,768 | 1,802 | 1,760 | 636,100 |
| December 16, 2025 | 1,870 | 1,785 | 1,785 | 1,870 | 1,772 | 1.11M |
| December 15, 2025 | 1,870 | 1,875 | 1,875 | 1,910 | 1,855 | 746,200 |
| December 12, 2025 | 1,866 | 1,927 | 1,927 | 1,938 | 1,866 | 1.75M |
| December 11, 2025 | 1,894 | 1,781 | 1,781 | 1,895 | 1,780 | 1.57M |
| December 10, 2025 | 1,925 | 1,901 | 1,901 | 1,939 | 1,881 | 1.16M |
| December 09, 2025 | 1,926 | 1,890 | 1,890 | 1,946 | 1,880 | 1.57M |
| December 08, 2025 | 2,042 | 1,947 | 1,947 | 2,042 | 1,942 | 2.51M |
| December 05, 2025 | 2,080 | 2,092 | 2,092 | 2,127 | 2,075 | 416,000 |
| December 04, 2025 | 2,080 | 2,096 | 2,096 | 2,118 | 2,072 | 547,400 |
| December 03, 2025 | 2,144 | 2,100 | 2,100 | 2,169 | 2,097 | 1.35M |
| December 02, 2025 | 2,112 | 2,044 | 2,044 | 2,143 | 2,044 | 1.02M |
| December 01, 2025 | 2,245 | 2,110 | 2,110 | 2,253 | 2,110 | 1.27M |
| November 28, 2025 | 2,176 | 2,255 | 2,255 | 2,264 | 2,160 | 1.1M |
| November 27, 2025 | 2,105 | 2,159 | 2,159 | 2,166 | 2,103 | 671,200 |
| November 26, 2025 | 2,121 | 2,100 | 2,100 | 2,125 | 2,088 | 503,500 |
| November 25, 2025 | 2,093 | 2,106 | 2,106 | 2,135 | 2,064 | 789,400 |
| November 21, 2025 | 2,040 | 2,079 | 2,079 | 2,099 | 2,037 | 857,100 |
| November 20, 2025 | 2,099 | 2,095 | 2,095 | 2,122 | 2,054 | 957,200 |
| November 19, 2025 | 2,132 | 2,069 | 2,069 | 2,139 | 2,040 | 1.39M |
| November 18, 2025 | 2,274 | 2,138 | 2,138 | 2,297 | 2,138 | 1.41M |
| November 17, 2025 | 2,246 | 2,324 | 2,324 | 2,330 | 2,220 | 758,800 |
| November 14, 2025 | 2,176 | 2,270 | 2,270 | 2,289 | 2,160 | 1.48M |
| November 13, 2025 | 2,240 | 2,205 | 2,205 | 2,265 | 2,202 | 1.33M |
| November 12, 2025 | 2,211 | 2,267 | 2,267 | 2,285 | 2,171 | 1.46M |
| November 11, 2025 | 2,265 | 2,232 | 2,232 | 2,360 | 2,201 | 6.04M |
| November 10, 2025 | 2,520 | 2,515 | 2,515 | 2,549 | 2,487 | 903,100 |
| November 07, 2025 | 2,498 | 2,516 | 2,516 | 2,529 | 2,423 | 1.54M |
| November 06, 2025 | 2,501 | 2,536 | 2,536 | 2,566 | 2,466 | 1.2M |
| November 05, 2025 | 2,469 | 2,502 | 2,502 | 2,503 | 2,426 | 1.2M |
| November 04, 2025 | 2,600 | 2,586 | 2,586 | 2,674 | 2,575 | 1.27M |
| October 31, 2025 | 2,658 | 2,663 | 2,663 | 2,729 | 2,620 | 1.17M |
| October 30, 2025 | 2,621 | 2,691 | 2,691 | 2,713 | 2,549 | 1.62M |
| October 29, 2025 | 2,706 | 2,698 | 2,698 | 2,768 | 2,652 | 2.38M |
| October 28, 2025 | 2,640 | 2,578 | 2,578 | 2,666 | 2,564 | 1.43M |
| October 27, 2025 | 2,767 | 2,690 | 2,690 | 2,782 | 2,665 | 2.45M |
| October 24, 2025 | 2,485 | 2,687 | 2,687 | 2,687 | 2,438 | 3.98M |
| October 23, 2025 | 2,443 | 2,458 | 2,458 | 2,460 | 2,402 | 749,700 |
| October 22, 2025 | 2,456 | 2,446 | 2,446 | 2,496 | 2,405 | 1.2M |
| October 21, 2025 | 2,420 | 2,473 | 2,473 | 2,564 | 2,417 | 2.43M |
| October 20, 2025 | 2,352 | 2,415 | 2,415 | 2,416 | 2,324 | 1.03M |
| October 17, 2025 | 2,369 | 2,317 | 2,317 | 2,415 | 2,312 | 888,200 |
| October 16, 2025 | 2,360 | 2,404 | 2,404 | 2,406 | 2,350 | 930,900 |
| October 15, 2025 | 2,362 | 2,358 | 2,358 | 2,421 | 2,350 | 1.06M |