1,797.00
+8(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,795 | 1,797 | 1,797 | 1,824 | 1,793 | 121,600 |
| January 13, 2026 | 1,802 | 1,789 | 1,789 | 1,809 | 1,771 | 92,900 |
| January 09, 2026 | 1,763 | 1,765 | 1,765 | 1,775 | 1,763 | 57,800 |
| January 08, 2026 | 1,750 | 1,751 | 1,751 | 1,759 | 1,745 | 56,500 |
| January 07, 2026 | 1,741 | 1,753 | 1,753 | 1,766 | 1,735 | 111,100 |
| January 06, 2026 | 1,741 | 1,739 | 1,739 | 1,753 | 1,738 | 93,800 |
| January 05, 2026 | 1,740 | 1,741 | 1,741 | 1,748 | 1,735 | 97,000 |
| December 30, 2025 | 1,744 | 1,732 | 1,732 | 1,750 | 1,732 | 88,400 |
| December 29, 2025 | 1,728 | 1,739 | 1,739 | 1,742 | 1,722 | 90,000 |
| December 26, 2025 | 1,726 | 1,720 | 1,720 | 1,727 | 1,715 | 64,200 |
| December 25, 2025 | 1,722 | 1,720 | 1,720 | 1,728 | 1,717 | 56,500 |
| December 24, 2025 | 1,725 | 1,711 | 1,711 | 1,728 | 1,711 | 59,000 |
| December 23, 2025 | 1,739 | 1,720 | 1,720 | 1,739 | 1,709 | 114,900 |
| December 22, 2025 | 1,701 | 1,730 | 1,730 | 1,747 | 1,699 | 206,400 |
| December 19, 2025 | 1,688 | 1,689 | 1,689 | 1,699 | 1,687 | 88,300 |
| December 18, 2025 | 1,674 | 1,683 | 1,683 | 1,688 | 1,672 | 58,200 |
| December 17, 2025 | 1,680 | 1,683 | 1,683 | 1,685 | 1,669 | 80,000 |
| December 16, 2025 | 1,708 | 1,680 | 1,680 | 1,708 | 1,680 | 58,500 |
| December 15, 2025 | 1,697 | 1,708 | 1,708 | 1,710 | 1,690 | 61,200 |
| December 12, 2025 | 1,679 | 1,684 | 1,684 | 1,689 | 1,675 | 69,300 |
| December 11, 2025 | 1,706 | 1,669 | 1,669 | 1,709 | 1,669 | 82,700 |
| December 10, 2025 | 1,669 | 1,693 | 1,693 | 1,706 | 1,669 | 102,500 |
| December 09, 2025 | 1,686 | 1,667 | 1,667 | 1,693 | 1,662 | 98,000 |
| December 08, 2025 | 1,676 | 1,691 | 1,691 | 1,691 | 1,676 | 84,800 |
| December 05, 2025 | 1,703 | 1,676 | 1,676 | 1,704 | 1,673 | 105,500 |
| December 04, 2025 | 1,711 | 1,708 | 1,708 | 1,715 | 1,702 | 49,600 |
| December 03, 2025 | 1,700 | 1,711 | 1,711 | 1,721 | 1,694 | 86,900 |
| December 02, 2025 | 1,702 | 1,696 | 1,696 | 1,703 | 1,689 | 65,500 |
| December 01, 2025 | 1,719 | 1,702 | 1,702 | 1,724 | 1,702 | 63,600 |
| November 28, 2025 | 1,697 | 1,722 | 1,722 | 1,722 | 1,697 | 69,000 |
| November 27, 2025 | 1,700 | 1,699 | 1,699 | 1,700 | 1,690 | 45,500 |
| November 26, 2025 | 1,692 | 1,698 | 1,698 | 1,707 | 1,690 | 76,000 |
| November 25, 2025 | 1,684 | 1,690 | 1,690 | 1,700 | 1,677 | 127,600 |
| November 21, 2025 | 1,633 | 1,680 | 1,680 | 1,687 | 1,633 | 731,900 |
| November 20, 2025 | 1,662 | 1,633 | 1,633 | 1,665 | 1,633 | 150,000 |
| November 19, 2025 | 1,662 | 1,662 | 1,662 | 1,670 | 1,652 | 129,800 |
| November 18, 2025 | 1,673 | 1,663 | 1,663 | 1,686 | 1,662 | 124,700 |
| November 17, 2025 | 1,714 | 1,674 | 1,674 | 1,715 | 1,673 | 156,300 |
| November 14, 2025 | 1,700 | 1,717 | 1,717 | 1,722 | 1,695 | 99,700 |
| November 13, 2025 | 1,720 | 1,709 | 1,709 | 1,725 | 1,699 | 108,800 |
| November 12, 2025 | 1,700 | 1,703 | 1,703 | 1,719 | 1,700 | 81,700 |
| November 11, 2025 | 1,711 | 1,700 | 1,700 | 1,711 | 1,693 | 60,600 |
| November 10, 2025 | 1,710 | 1,710 | 1,710 | 1,715 | 1,704 | 65,400 |
| November 07, 2025 | 1,694 | 1,698 | 1,698 | 1,707 | 1,690 | 88,900 |
| November 06, 2025 | 1,717 | 1,694 | 1,694 | 1,734 | 1,694 | 161,100 |
| November 05, 2025 | 1,717 | 1,694 | 1,694 | 1,734 | 1,694 | 161,100 |
| November 04, 2025 | 1,749 | 1,735 | 1,735 | 1,766 | 1,720 | 137,600 |
| October 31, 2025 | 1,726 | 1,721 | 1,721 | 1,738 | 1,713 | 130,600 |
| October 30, 2025 | 1,705 | 1,722 | 1,722 | 1,722 | 1,705 | 400,800 |
| October 29, 2025 | 1,718 | 1,704 | 1,704 | 1,720 | 1,700 | 232,300 |
| October 28, 2025 | 1,772 | 1,728 | 1,728 | 1,772 | 1,724 | 126,800 |
| October 27, 2025 | 1,786 | 1,788 | 1,788 | 1,794 | 1,775 | 69,600 |
| October 24, 2025 | 1,776 | 1,773 | 1,773 | 1,788 | 1,772 | 76,500 |
| October 23, 2025 | 1,777 | 1,787 | 1,787 | 1,791 | 1,774 | 76,400 |
| October 22, 2025 | 1,787 | 1,787 | 1,787 | 1,792 | 1,772 | 92,700 |
| October 21, 2025 | 1,786 | 1,773 | 1,773 | 1,786 | 1,760 | 115,500 |
| October 20, 2025 | 1,780 | 1,782 | 1,782 | 1,783 | 1,767 | 142,100 |
| October 17, 2025 | 1,769 | 1,772 | 1,772 | 1,779 | 1,730 | 150,000 |
| October 16, 2025 | 1,746 | 1,765 | 1,765 | 1,765 | 1,738 | 137,000 |
| October 15, 2025 | 1,730 | 1,747 | 1,747 | 1,747 | 1,723 | 155,700 |