1,673.00
+4(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,670 | 1,673 | 1,673 | 1,682 | 1,667 | 31,100 |
| January 13, 2026 | 1,710 | 1,669 | 1,669 | 1,710 | 1,667 | 89,500 |
| January 09, 2026 | 1,700 | 1,696 | 1,696 | 1,703 | 1,691 | 35,100 |
| January 08, 2026 | 1,698 | 1,697 | 1,697 | 1,705 | 1,690 | 37,700 |
| January 07, 2026 | 1,693 | 1,695 | 1,695 | 1,698 | 1,676 | 34,300 |
| January 06, 2026 | 1,670 | 1,692 | 1,692 | 1,693 | 1,670 | 32,900 |
| January 05, 2026 | 1,681 | 1,663 | 1,663 | 1,685 | 1,661 | 33,200 |
| December 30, 2025 | 1,691 | 1,671 | 1,671 | 1,691 | 1,670 | 27,700 |
| December 29, 2025 | 1,671 | 1,680 | 1,680 | 1,685 | 1,661 | 38,900 |
| December 26, 2025 | 1,661 | 1,659 | 1,659 | 1,669 | 1,657 | 37,600 |
| December 25, 2025 | 1,641 | 1,656 | 1,656 | 1,662 | 1,640 | 55,100 |
| December 24, 2025 | 1,646 | 1,636 | 1,636 | 1,651 | 1,635 | 43,300 |
| December 23, 2025 | 1,640 | 1,646 | 1,646 | 1,654 | 1,640 | 51,400 |
| December 22, 2025 | 1,654 | 1,638 | 1,638 | 1,662 | 1,638 | 52,400 |
| December 19, 2025 | 1,625 | 1,643 | 1,643 | 1,643 | 1,620 | 45,900 |
| December 18, 2025 | 1,609 | 1,619 | 1,619 | 1,622 | 1,607 | 39,200 |
| December 17, 2025 | 1,628 | 1,609 | 1,609 | 1,628 | 1,603 | 51,600 |
| December 16, 2025 | 1,648 | 1,629 | 1,629 | 1,650 | 1,629 | 41,700 |
| December 15, 2025 | 1,616 | 1,649 | 1,649 | 1,650 | 1,616 | 53,300 |
| December 12, 2025 | 1,605 | 1,622 | 1,622 | 1,623 | 1,605 | 54,900 |
| December 11, 2025 | 1,622 | 1,601 | 1,601 | 1,625 | 1,601 | 76,900 |
| December 10, 2025 | 1,621 | 1,621 | 1,621 | 1,633 | 1,617 | 45,400 |
| December 09, 2025 | 1,639 | 1,620 | 1,620 | 1,645 | 1,612 | 80,900 |
| December 08, 2025 | 1,635 | 1,639 | 1,639 | 1,645 | 1,633 | 30,300 |
| December 05, 2025 | 1,646 | 1,635 | 1,635 | 1,652 | 1,635 | 35,300 |
| December 04, 2025 | 1,631 | 1,641 | 1,641 | 1,652 | 1,628 | 41,900 |
| December 03, 2025 | 1,650 | 1,632 | 1,632 | 1,654 | 1,632 | 42,500 |
| December 02, 2025 | 1,665 | 1,651 | 1,651 | 1,665 | 1,647 | 45,900 |
| December 01, 2025 | 1,684 | 1,663 | 1,663 | 1,688 | 1,661 | 54,900 |
| November 28, 2025 | 1,678 | 1,685 | 1,685 | 1,697 | 1,677 | 29,700 |
| November 27, 2025 | 1,683 | 1,679 | 1,679 | 1,689 | 1,675 | 24,500 |
| November 26, 2025 | 1,678 | 1,683 | 1,683 | 1,685 | 1,677 | 21,100 |
| November 25, 2025 | 1,684 | 1,673 | 1,673 | 1,689 | 1,672 | 26,800 |
| November 21, 2025 | 1,651 | 1,680 | 1,680 | 1,680 | 1,648 | 76,100 |
| November 20, 2025 | 1,652 | 1,650 | 1,650 | 1,666 | 1,645 | 42,400 |
| November 19, 2025 | 1,645 | 1,632 | 1,632 | 1,653 | 1,632 | 78,600 |
| November 18, 2025 | 1,663 | 1,650 | 1,650 | 1,670 | 1,648 | 69,400 |
| November 17, 2025 | 1,687 | 1,676 | 1,676 | 1,688 | 1,660 | 71,900 |
| November 14, 2025 | 1,700 | 1,686 | 1,686 | 1,701 | 1,685 | 45,200 |
| November 13, 2025 | 1,707 | 1,700 | 1,700 | 1,707 | 1,695 | 25,600 |
| November 12, 2025 | 1,694 | 1,704 | 1,704 | 1,712 | 1,694 | 42,900 |
| November 11, 2025 | 1,701 | 1,693 | 1,693 | 1,706 | 1,684 | 58,800 |
| November 10, 2025 | 1,713 | 1,686 | 1,686 | 1,713 | 1,676 | 173,500 |
| November 07, 2025 | 1,714 | 1,723 | 1,723 | 1,734 | 1,714 | 48,500 |
| November 06, 2025 | 1,749 | 1,714 | 1,714 | 1,752 | 1,714 | 76,400 |
| November 05, 2025 | 1,781 | 1,747 | 1,747 | 1,782 | 1,729 | 66,100 |
| November 04, 2025 | 1,787 | 1,794 | 1,794 | 1,797 | 1,775 | 38,700 |
| October 31, 2025 | 1,764 | 1,775 | 1,775 | 1,781 | 1,755 | 35,300 |
| October 30, 2025 | 1,748 | 1,752 | 1,752 | 1,764 | 1,748 | 38,800 |
| October 29, 2025 | 1,775 | 1,748 | 1,748 | 1,775 | 1,745 | 64,400 |
| October 28, 2025 | 1,820 | 1,774 | 1,774 | 1,820 | 1,768 | 77,400 |
| October 27, 2025 | 1,815 | 1,818 | 1,818 | 1,830 | 1,815 | 26,200 |
| October 24, 2025 | 1,829 | 1,814 | 1,814 | 1,830 | 1,814 | 18,900 |
| October 23, 2025 | 1,823 | 1,823 | 1,823 | 1,829 | 1,807 | 28,500 |
| October 22, 2025 | 1,808 | 1,823 | 1,823 | 1,825 | 1,808 | 21,000 |
| October 21, 2025 | 1,797 | 1,803 | 1,803 | 1,815 | 1,787 | 43,200 |
| October 20, 2025 | 1,808 | 1,794 | 1,794 | 1,818 | 1,791 | 34,500 |
| October 17, 2025 | 1,825 | 1,804 | 1,804 | 1,825 | 1,799 | 30,600 |
| October 16, 2025 | 1,850 | 1,832 | 1,832 | 1,855 | 1,828 | 26,200 |
| October 15, 2025 | 1,795 | 1,843 | 1,843 | 1,846 | 1,795 | 35,100 |