1,910.00
+10(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,887 | 1,910 | 1,910 | 1,912 | 1,873 | 100,000 |
| January 20, 2026 | 1,931 | 1,900 | 1,900 | 1,931 | 1,900 | 105,700 |
| January 19, 2026 | 1,940 | 1,926 | 1,926 | 1,945 | 1,907 | 146,100 |
| January 16, 2026 | 1,923 | 1,945 | 1,945 | 1,945 | 1,906 | 88,800 |
| January 15, 2026 | 1,900 | 1,916 | 1,916 | 1,925 | 1,900 | 115,500 |
| January 14, 2026 | 1,884 | 1,914 | 1,914 | 1,924 | 1,881 | 149,200 |
| January 13, 2026 | 1,910 | 1,884 | 1,884 | 1,911 | 1,866 | 209,900 |
| January 09, 2026 | 1,810 | 1,838 | 1,838 | 1,838 | 1,806 | 140,400 |
| January 08, 2026 | 1,820 | 1,796 | 1,796 | 1,824 | 1,796 | 117,200 |
| January 07, 2026 | 1,797 | 1,819 | 1,819 | 1,835 | 1,789 | 105,500 |
| January 06, 2026 | 1,790 | 1,797 | 1,797 | 1,808 | 1,788 | 84,100 |
| January 05, 2026 | 1,805 | 1,790 | 1,790 | 1,816 | 1,786 | 117,300 |
| December 30, 2025 | 1,789 | 1,789 | 1,789 | 1,801 | 1,781 | 80,400 |
| December 29, 2025 | 1,763 | 1,789 | 1,789 | 1,789 | 1,763 | 102,100 |
| December 26, 2025 | 1,750 | 1,758 | 1,758 | 1,762 | 1,748 | 70,800 |
| December 25, 2025 | 1,745 | 1,750 | 1,750 | 1,756 | 1,732 | 56,000 |
| December 24, 2025 | 1,735 | 1,733 | 1,733 | 1,760 | 1,726 | 89,100 |
| December 23, 2025 | 1,711 | 1,738 | 1,738 | 1,747 | 1,706 | 76,400 |
| December 22, 2025 | 1,740 | 1,714 | 1,714 | 1,742 | 1,714 | 83,100 |
| December 19, 2025 | 1,711 | 1,730 | 1,730 | 1,733 | 1,709 | 84,700 |
| December 18, 2025 | 1,691 | 1,709 | 1,709 | 1,716 | 1,678 | 127,300 |
| December 17, 2025 | 1,717 | 1,696 | 1,696 | 1,718 | 1,695 | 132,200 |
| December 16, 2025 | 1,760 | 1,715 | 1,715 | 1,760 | 1,708 | 257,900 |
| December 15, 2025 | 1,750 | 1,764 | 1,764 | 1,778 | 1,738 | 280,500 |
| December 12, 2025 | 1,834 | 1,755 | 1,755 | 1,838 | 1,701 | 688,300 |
| December 11, 2025 | 1,784 | 1,754 | 1,754 | 1,793 | 1,740 | 273,400 |
| December 10, 2025 | 1,740 | 1,773 | 1,773 | 1,789 | 1,723 | 253,200 |
| December 09, 2025 | 1,740 | 1,716 | 1,716 | 1,757 | 1,709 | 135,600 |
| December 08, 2025 | 1,685 | 1,736 | 1,736 | 1,736 | 1,684 | 218,600 |
| December 05, 2025 | 1,691 | 1,684 | 1,684 | 1,709 | 1,684 | 89,400 |
| December 04, 2025 | 1,685 | 1,704 | 1,704 | 1,708 | 1,681 | 100,600 |
| December 03, 2025 | 1,672 | 1,685 | 1,685 | 1,694 | 1,668 | 98,300 |
| December 02, 2025 | 1,699 | 1,671 | 1,671 | 1,708 | 1,660 | 124,500 |
| December 01, 2025 | 1,698 | 1,701 | 1,701 | 1,723 | 1,679 | 238,000 |
| November 28, 2025 | 1,690 | 1,698 | 1,698 | 1,699 | 1,682 | 118,800 |
| November 27, 2025 | 1,660 | 1,690 | 1,690 | 1,690 | 1,657 | 231,000 |
| November 26, 2025 | 1,650 | 1,659 | 1,659 | 1,659 | 1,646 | 59,500 |
| November 25, 2025 | 1,661 | 1,634 | 1,634 | 1,662 | 1,627 | 78,000 |
| November 21, 2025 | 1,627 | 1,670 | 1,670 | 1,670 | 1,623 | 176,800 |
| November 20, 2025 | 1,618 | 1,639 | 1,639 | 1,644 | 1,615 | 115,500 |
| November 19, 2025 | 1,605 | 1,602 | 1,602 | 1,622 | 1,595 | 64,700 |
| November 18, 2025 | 1,632 | 1,607 | 1,607 | 1,634 | 1,606 | 63,000 |
| November 17, 2025 | 1,659 | 1,632 | 1,632 | 1,668 | 1,629 | 98,600 |
| November 14, 2025 | 1,624 | 1,651 | 1,651 | 1,653 | 1,618 | 160,500 |
| November 13, 2025 | 1,640 | 1,621 | 1,621 | 1,646 | 1,621 | 80,000 |
| November 12, 2025 | 1,620 | 1,640 | 1,640 | 1,643 | 1,614 | 118,800 |
| November 11, 2025 | 1,603 | 1,615 | 1,615 | 1,619 | 1,591 | 96,000 |
| November 10, 2025 | 1,622 | 1,607 | 1,607 | 1,632 | 1,607 | 112,700 |
| November 07, 2025 | 1,609 | 1,622 | 1,622 | 1,622 | 1,592 | 85,900 |
| November 06, 2025 | 1,591 | 1,609 | 1,609 | 1,623 | 1,586 | 85,600 |
| November 05, 2025 | 1,608 | 1,590 | 1,590 | 1,637 | 1,572 | 195,300 |
| November 04, 2025 | 1,589 | 1,639 | 1,639 | 1,653 | 1,585 | 685,600 |
| October 31, 2025 | 1,597 | 1,586 | 1,586 | 1,599 | 1,564 | 166,600 |
| October 30, 2025 | 1,580 | 1,606 | 1,606 | 1,623 | 1,577 | 254,800 |
| October 29, 2025 | 1,660 | 1,626 | 1,600 | 1,667 | 1,626 | 418,200 |
| October 28, 2025 | 1,659 | 1,683 | 1,683 | 1,709 | 1,638 | 757,300 |
| October 27, 2025 | 1,673 | 1,664 | 1,664 | 1,676 | 1,654 | 202,900 |
| October 24, 2025 | 1,652 | 1,655 | 1,655 | 1,655 | 1,637 | 126,300 |
| October 23, 2025 | 1,632 | 1,652 | 1,652 | 1,655 | 1,627 | 135,400 |
| October 22, 2025 | 1,630 | 1,627 | 1,627 | 1,638 | 1,622 | 165,500 |