1,893.00
+22(+1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,874 | 1,893 | 1,893 | 1,900 | 1,870 | 1.22M |
| January 13, 2026 | 1,850 | 1,871 | 1,871 | 1,873.5 | 1,844.5 | 1.25M |
| January 09, 2026 | 1,795 | 1,803 | 1,803 | 1,803 | 1,780.5 | 966,400 |
| January 08, 2026 | 1,794 | 1,781.5 | 1,781.5 | 1,818.5 | 1,775.5 | 899,400 |
| January 07, 2026 | 1,773 | 1,801.5 | 1,801.5 | 1,807.5 | 1,759.5 | 1.39M |
| January 06, 2026 | 1,793 | 1,779.5 | 1,779.5 | 1,818.5 | 1,779.5 | 1.28M |
| January 05, 2026 | 1,746.5 | 1,772.5 | 1,772.5 | 1,772.5 | 1,739 | 951,700 |
| December 30, 2025 | 1,715 | 1,735 | 1,735 | 1,735.5 | 1,712 | 750,300 |
| December 29, 2025 | 1,720 | 1,726 | 1,726 | 1,728.5 | 1,712 | 780,600 |
| December 26, 2025 | 1,726.5 | 1,716 | 1,716 | 1,735 | 1,713 | 672,300 |
| December 25, 2025 | 1,730 | 1,722 | 1,722 | 1,733 | 1,711 | 482,600 |
| December 24, 2025 | 1,735.5 | 1,725 | 1,725 | 1,750.5 | 1,725 | 816,500 |
| December 23, 2025 | 1,756.5 | 1,728 | 1,728 | 1,762 | 1,717 | 1.67M |
| December 22, 2025 | 1,780.5 | 1,772 | 1,772 | 1,788 | 1,763 | 1.25M |
| December 19, 2025 | 1,716.5 | 1,763.5 | 1,763.5 | 1,775 | 1,716.5 | 1.93M |
| December 18, 2025 | 1,718.5 | 1,715.5 | 1,715.5 | 1,727 | 1,701 | 1.46M |
| December 17, 2025 | 1,718.5 | 1,714.5 | 1,714.5 | 1,723.5 | 1,687 | 1.32M |
| December 16, 2025 | 1,773 | 1,737 | 1,737 | 1,777.5 | 1,732 | 1.07M |
| December 15, 2025 | 1,785 | 1,760.5 | 1,760.5 | 1,792.5 | 1,758 | 1.25M |
| December 12, 2025 | 1,770 | 1,764.5 | 1,764.5 | 1,770 | 1,730 | 1.28M |
| December 11, 2025 | 1,775 | 1,745 | 1,745 | 1,775 | 1,740 | 1.08M |
| December 10, 2025 | 1,738 | 1,742 | 1,742 | 1,778 | 1,733.5 | 1.34M |
| December 09, 2025 | 1,699.5 | 1,714 | 1,714 | 1,721.5 | 1,694.5 | 1.03M |
| December 08, 2025 | 1,690.5 | 1,699.5 | 1,699.5 | 1,707 | 1,682.5 | 695,600 |
| December 05, 2025 | 1,696.5 | 1,669.5 | 1,669.5 | 1,704 | 1,669.5 | 859,500 |
| December 04, 2025 | 1,690 | 1,714 | 1,714 | 1,719.5 | 1,678.5 | 900,800 |
| December 03, 2025 | 1,702 | 1,691.5 | 1,691.5 | 1,715.5 | 1,689.5 | 829,400 |
| December 02, 2025 | 1,699 | 1,701 | 1,701 | 1,711.5 | 1,689 | 879,600 |
| December 01, 2025 | 1,716.5 | 1,692 | 1,692 | 1,723 | 1,692 | 1.01M |
| November 28, 2025 | 1,693 | 1,697.5 | 1,697.5 | 1,708 | 1,681 | 1.14M |
| November 27, 2025 | 1,664.5 | 1,674.5 | 1,674.5 | 1,677 | 1,660 | 949,300 |
| November 26, 2025 | 1,630 | 1,665 | 1,665 | 1,665 | 1,626.5 | 1.55M |
| November 25, 2025 | 1,629 | 1,619 | 1,619 | 1,632 | 1,604.5 | 1.4M |
| November 21, 2025 | 1,548 | 1,574.5 | 1,574.5 | 1,596 | 1,545.5 | 1.41M |
| November 20, 2025 | 1,597.5 | 1,579 | 1,579 | 1,606.5 | 1,577 | 1.33M |
| November 19, 2025 | 1,563 | 1,562.5 | 1,562.5 | 1,572.5 | 1,531.5 | 1.08M |
| November 18, 2025 | 1,580.5 | 1,555.5 | 1,555.5 | 1,602 | 1,555.5 | 1.09M |
| November 17, 2025 | 1,605.5 | 1,607.5 | 1,607.5 | 1,622 | 1,591 | 1.02M |
| November 14, 2025 | 1,608.5 | 1,611 | 1,611 | 1,620.5 | 1,591.5 | 767,400 |
| November 13, 2025 | 1,624 | 1,616 | 1,616 | 1,626 | 1,606 | 536,900 |
| November 12, 2025 | 1,621.5 | 1,611 | 1,611 | 1,632 | 1,597 | 1.11M |
| November 11, 2025 | 1,630 | 1,611.5 | 1,611.5 | 1,630 | 1,597.5 | 903,700 |
| November 10, 2025 | 1,631 | 1,619 | 1,619 | 1,633.5 | 1,612 | 879,500 |
| November 07, 2025 | 1,612.5 | 1,621 | 1,621 | 1,637.5 | 1,600.5 | 1.05M |
| November 06, 2025 | 1,627.5 | 1,633.5 | 1,633.5 | 1,644 | 1,605.5 | 1.64M |
| November 05, 2025 | 1,610 | 1,596 | 1,596 | 1,624.5 | 1,558 | 2.25M |
| November 04, 2025 | 1,569.5 | 1,615.5 | 1,615.5 | 1,622.5 | 1,550 | 3.4M |
| October 31, 2025 | 1,537.5 | 1,549.5 | 1,549.5 | 1,562.5 | 1,481.5 | 2.57M |
| October 30, 2025 | 1,517.5 | 1,531 | 1,531 | 1,539 | 1,504.5 | 3.21M |
| October 29, 2025 | 1,526.5 | 1,520 | 1,520 | 1,539 | 1,510.5 | 1.18M |
| October 28, 2025 | 1,556.5 | 1,519 | 1,519 | 1,556.5 | 1,516 | 1.08M |
| October 27, 2025 | 1,560.5 | 1,566 | 1,566 | 1,569 | 1,533.5 | 1.65M |
| October 24, 2025 | 1,495.5 | 1,531.5 | 1,531.5 | 1,531.5 | 1,491 | 1.1M |
| October 23, 2025 | 1,499 | 1,499 | 1,499 | 1,501.5 | 1,482.5 | 1.42M |
| October 22, 2025 | 1,482 | 1,504.5 | 1,504.5 | 1,504.5 | 1,476 | 1.47M |
| October 21, 2025 | 1,479 | 1,470 | 1,470 | 1,483.5 | 1,469 | 1.12M |
| October 20, 2025 | 1,458 | 1,462 | 1,462 | 1,462 | 1,438 | 812,600 |
| October 17, 2025 | 1,407.5 | 1,428 | 1,428 | 1,433 | 1,406.5 | 840,400 |
| October 16, 2025 | 1,434 | 1,437.5 | 1,437.5 | 1,443 | 1,422.5 | 1.03M |
| October 15, 2025 | 1,419 | 1,434 | 1,434 | 1,434 | 1,402.5 | 1.18M |