1,808.00
+17(+0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,791 | 1,808 | 1,808 | 1,808 | 1,791 | 19,100 |
| January 13, 2026 | 1,800 | 1,791 | 1,791 | 1,800 | 1,777 | 24,300 |
| January 09, 2026 | 1,750 | 1,782 | 1,782 | 1,782 | 1,750 | 25,200 |
| January 08, 2026 | 1,765 | 1,750 | 1,750 | 1,780 | 1,750 | 21,600 |
| January 07, 2026 | 1,759 | 1,767 | 1,767 | 1,778 | 1,750 | 24,400 |
| January 06, 2026 | 1,728 | 1,760 | 1,760 | 1,770 | 1,728 | 20,100 |
| January 05, 2026 | 1,739 | 1,728 | 1,728 | 1,749 | 1,716 | 27,400 |
| December 30, 2025 | 1,746 | 1,734 | 1,734 | 1,753 | 1,734 | 9,100 |
| December 29, 2025 | 1,720 | 1,747 | 1,747 | 1,753 | 1,720 | 17,400 |
| December 26, 2025 | 1,731 | 1,733 | 1,733 | 1,741 | 1,718 | 17,900 |
| December 25, 2025 | 1,734 | 1,736 | 1,736 | 1,747 | 1,732 | 9,500 |
| December 24, 2025 | 1,742 | 1,728 | 1,728 | 1,752 | 1,725 | 11,600 |
| December 23, 2025 | 1,742 | 1,758 | 1,758 | 1,758 | 1,740 | 19,700 |
| December 22, 2025 | 1,744 | 1,731 | 1,731 | 1,746 | 1,728 | 15,900 |
| December 19, 2025 | 1,710 | 1,728 | 1,728 | 1,728 | 1,710 | 12,300 |
| December 18, 2025 | 1,705 | 1,723 | 1,723 | 1,725 | 1,691 | 20,000 |
| December 17, 2025 | 1,710 | 1,706 | 1,706 | 1,718 | 1,695 | 10,800 |
| December 16, 2025 | 1,742 | 1,710 | 1,710 | 1,742 | 1,708 | 21,500 |
| December 15, 2025 | 1,747 | 1,749 | 1,749 | 1,752 | 1,732 | 20,600 |
| December 12, 2025 | 1,736 | 1,748 | 1,748 | 1,748 | 1,730 | 21,600 |
| December 11, 2025 | 1,753 | 1,700 | 1,700 | 1,753 | 1,700 | 25,600 |
| December 10, 2025 | 1,776 | 1,737 | 1,737 | 1,782 | 1,732 | 47,400 |
| December 09, 2025 | 1,766 | 1,783 | 1,783 | 1,787 | 1,756 | 31,400 |
| December 08, 2025 | 1,760 | 1,764 | 1,764 | 1,782 | 1,751 | 24,400 |
| December 05, 2025 | 1,763 | 1,760 | 1,760 | 1,789 | 1,756 | 24,700 |
| December 04, 2025 | 1,737 | 1,774 | 1,774 | 1,774 | 1,737 | 23,200 |
| December 03, 2025 | 1,722 | 1,731 | 1,731 | 1,745 | 1,709 | 59,100 |
| December 02, 2025 | 1,748 | 1,709 | 1,709 | 1,748 | 1,701 | 22,600 |
| December 01, 2025 | 1,780 | 1,745 | 1,745 | 1,780 | 1,738 | 19,400 |
| November 28, 2025 | 1,747 | 1,763 | 1,763 | 1,784 | 1,746 | 58,100 |
| November 27, 2025 | 1,750 | 1,750 | 1,750 | 1,763 | 1,740 | 27,700 |
| November 26, 2025 | 1,757 | 1,742 | 1,742 | 1,782 | 1,741 | 56,800 |
| November 25, 2025 | 1,779 | 1,757 | 1,757 | 1,779 | 1,745 | 25,900 |
| November 21, 2025 | 1,737 | 1,780 | 1,780 | 1,780 | 1,734 | 21,400 |
| November 20, 2025 | 1,727 | 1,760 | 1,760 | 1,760 | 1,715 | 23,700 |
| November 19, 2025 | 1,706 | 1,693 | 1,693 | 1,724 | 1,681 | 35,500 |
| November 18, 2025 | 1,713 | 1,716 | 1,716 | 1,727 | 1,681 | 35,100 |
| November 17, 2025 | 1,731 | 1,721 | 1,721 | 1,736 | 1,707 | 28,800 |
| November 14, 2025 | 1,741 | 1,718 | 1,718 | 1,757 | 1,718 | 30,100 |
| November 13, 2025 | 1,795 | 1,741 | 1,741 | 1,827 | 1,740 | 100,300 |
| November 12, 2025 | 1,673 | 1,686 | 1,686 | 1,700 | 1,670 | 32,800 |
| November 11, 2025 | 1,692 | 1,678 | 1,678 | 1,703 | 1,658 | 21,800 |
| November 10, 2025 | 1,653 | 1,678 | 1,678 | 1,678 | 1,638 | 30,300 |
| November 07, 2025 | 1,660 | 1,653 | 1,653 | 1,661 | 1,651 | 15,800 |
| November 06, 2025 | 1,626 | 1,668 | 1,668 | 1,678 | 1,626 | 26,100 |
| November 05, 2025 | 1,640 | 1,626 | 1,626 | 1,644 | 1,620 | 67,800 |
| November 04, 2025 | 1,618 | 1,641 | 1,641 | 1,656 | 1,615 | 30,400 |
| October 31, 2025 | 1,631 | 1,616 | 1,616 | 1,633 | 1,595 | 19,700 |
| October 30, 2025 | 1,601 | 1,631 | 1,631 | 1,643 | 1,601 | 30,200 |
| October 29, 2025 | 1,665 | 1,611 | 1,611 | 1,665 | 1,605 | 37,500 |
| October 28, 2025 | 1,690 | 1,637 | 1,637 | 1,690 | 1,623 | 45,700 |
| October 27, 2025 | 1,690 | 1,701 | 1,701 | 1,712 | 1,690 | 50,900 |
| October 24, 2025 | 1,696 | 1,667 | 1,667 | 1,697 | 1,667 | 17,900 |
| October 23, 2025 | 1,668 | 1,691 | 1,691 | 1,694 | 1,668 | 12,800 |
| October 22, 2025 | 1,656 | 1,688 | 1,688 | 1,688 | 1,656 | 19,600 |
| October 21, 2025 | 1,684 | 1,653 | 1,653 | 1,684 | 1,650 | 30,800 |
| October 20, 2025 | 1,644 | 1,684 | 1,684 | 1,684 | 1,629 | 195,000 |
| October 17, 2025 | 1,615 | 1,622 | 1,622 | 1,622 | 1,587 | 42,400 |
| October 16, 2025 | 1,578 | 1,606 | 1,606 | 1,607 | 1,578 | 175,500 |
| October 15, 2025 | 1,553 | 1,576 | 1,576 | 1,580 | 1,543 | 19,800 |