9,240.00
+143(+1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 9,097 | 9,240 | 9,240 | 9,299 | 8,997 | 3.39M |
| January 14, 2026 | 9,174 | 9,097 | 9,097 | 9,224 | 9,036 | 3.64M |
| January 13, 2026 | 9,524 | 9,174 | 9,174 | 9,563 | 9,121 | 4.84M |
| January 09, 2026 | 9,255 | 9,332 | 9,332 | 9,373 | 9,077 | 4.61M |
| January 08, 2026 | 9,234 | 9,255 | 9,255 | 9,308 | 9,202 | 3.55M |
| January 07, 2026 | 9,009 | 9,310 | 9,310 | 9,381 | 8,982 | 4.46M |
| January 06, 2026 | 9,300 | 9,000 | 9,000 | 9,381 | 9,000 | 4.46M |
| January 05, 2026 | 9,108 | 9,020 | 9,020 | 9,160 | 9,020 | 4.47M |
| December 30, 2025 | 9,035 | 8,847 | 8,847 | 9,050 | 8,847 | 2.75M |
| December 29, 2025 | 9,041 | 9,004 | 9,004 | 9,086 | 8,959 | 2.37M |
| December 26, 2025 | 9,019 | 9,100 | 9,100 | 9,149 | 9,015 | 1.69M |
| December 25, 2025 | 9,094 | 9,110 | 9,110 | 9,137 | 8,963 | 1.83M |
| December 24, 2025 | 9,200 | 9,094 | 9,094 | 9,237 | 9,070 | 2.86M |
| December 23, 2025 | 9,200 | 9,105 | 9,105 | 9,205 | 9,021 | 3.81M |
| December 22, 2025 | 8,950 | 8,949 | 8,949 | 9,035 | 8,839 | 3.39M |
| December 19, 2025 | 8,970 | 8,849 | 8,849 | 9,090 | 8,844 | 7.17M |
| December 18, 2025 | 8,652 | 8,849 | 8,849 | 8,914 | 8,432 | 6.3M |
| December 17, 2025 | 8,544 | 8,632 | 8,632 | 8,643 | 8,409 | 3.57M |
| December 16, 2025 | 8,698 | 8,485 | 8,485 | 8,732 | 8,457 | 4.68M |
| December 15, 2025 | 8,301 | 8,620 | 8,620 | 8,638 | 8,281 | 4.72M |
| December 12, 2025 | 8,200 | 8,312 | 8,312 | 8,360 | 8,127 | 5.13M |
| December 11, 2025 | 8,247 | 8,131 | 8,131 | 8,280 | 8,086 | 4.17M |
| December 10, 2025 | 8,080 | 8,097 | 8,097 | 8,146 | 7,985 | 3.73M |
| December 09, 2025 | 8,167 | 8,080 | 8,080 | 8,193 | 8,074 | 2.78M |
| December 08, 2025 | 8,158 | 8,096 | 8,096 | 8,264 | 8,073 | 3.83M |
| December 05, 2025 | 8,272 | 8,249 | 8,249 | 8,364 | 8,138 | 4.72M |
| December 04, 2025 | 8,053 | 8,422 | 8,422 | 8,531 | 8,050 | 6.33M |
| December 03, 2025 | 7,892 | 8,203 | 8,203 | 8,215 | 7,843 | 5.38M |
| December 02, 2025 | 7,955 | 7,811 | 7,811 | 8,004 | 7,781 | 4.13M |
| December 01, 2025 | 7,910 | 7,977 | 7,977 | 8,072 | 7,878 | 3.16M |
| November 28, 2025 | 8,050 | 8,006 | 8,006 | 8,108 | 7,951 | 3.32M |
| November 27, 2025 | 8,036 | 8,029 | 8,029 | 8,050 | 7,977 | 3.61M |
| November 26, 2025 | 7,886 | 8,036 | 8,036 | 8,090 | 7,813 | 5.71M |
| November 25, 2025 | 7,901 | 7,746 | 7,746 | 7,976 | 7,746 | 5.51M |
| November 21, 2025 | 7,600 | 7,708 | 7,708 | 7,853 | 7,600 | 16.62M |
| November 20, 2025 | 7,650 | 7,639 | 7,639 | 7,759 | 7,633 | 5.06M |
| November 19, 2025 | 7,667 | 7,600 | 7,600 | 7,825 | 7,592 | 5.47M |
| November 18, 2025 | 7,856 | 7,695 | 7,695 | 7,948 | 7,695 | 3.82M |
| November 17, 2025 | 7,942 | 7,982 | 7,982 | 8,138 | 7,942 | 3.73M |
| November 14, 2025 | 8,102 | 8,092 | 8,092 | 8,200 | 8,014 | 3.27M |
| November 13, 2025 | 8,015 | 8,219 | 8,219 | 8,299 | 8,014 | 4.12M |
| November 12, 2025 | 8,350 | 8,165 | 8,165 | 8,372 | 8,107 | 4.14M |
| November 11, 2025 | 8,458 | 8,282 | 8,282 | 8,460 | 8,212 | 5.4M |
| November 10, 2025 | 8,350 | 8,107 | 8,107 | 8,400 | 8,046 | 6.9M |
| November 07, 2025 | 8,499 | 8,487 | 8,487 | 8,581 | 8,196 | 17.03M |
| November 06, 2025 | 7,258 | 7,311 | 7,311 | 7,355 | 7,208 | 6.43M |
| November 05, 2025 | 7,305 | 7,221 | 7,221 | 7,348 | 7,143 | 7.4M |
| November 04, 2025 | 7,429 | 7,344 | 7,344 | 7,524 | 7,344 | 6.5M |
| October 31, 2025 | 7,708 | 7,708 | 7,708 | 7,814 | 7,658 | 3.77M |
| October 30, 2025 | 7,557 | 7,611 | 7,611 | 7,653 | 7,487 | 4.18M |
| October 29, 2025 | 7,637 | 7,580 | 7,580 | 7,664 | 7,489 | 4.33M |
| October 28, 2025 | 7,860 | 7,719 | 7,719 | 7,899 | 7,644 | 4.15M |
| October 27, 2025 | 7,941 | 7,905 | 7,905 | 8,034 | 7,872 | 4.61M |
| October 24, 2025 | 7,879 | 7,930 | 7,930 | 7,982 | 7,840 | 3.65M |
| October 23, 2025 | 7,756 | 7,729 | 7,729 | 7,789 | 7,680 | 3.13M |
| October 22, 2025 | 7,839 | 7,871 | 7,871 | 7,954 | 7,803 | 3.44M |
| October 21, 2025 | 7,875 | 7,910 | 7,910 | 7,967 | 7,800 | 3.65M |
| October 20, 2025 | 7,610 | 7,801 | 7,801 | 7,843 | 7,607 | 4.62M |
| October 17, 2025 | 7,700 | 7,416 | 7,416 | 7,711 | 7,416 | 6.07M |
| October 16, 2025 | 7,728 | 7,646 | 7,646 | 7,797 | 7,646 | 3.79M |