1,954.00
+50(+2.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,915 | 1,954 | 1,954 | 1,955 | 1,914 | 219,900 |
| January 13, 2026 | 1,900 | 1,904 | 1,904 | 1,915 | 1,870 | 446,000 |
| January 09, 2026 | 1,860 | 1,838 | 1,838 | 1,879 | 1,825 | 265,100 |
| January 08, 2026 | 1,806 | 1,857 | 1,857 | 1,878 | 1,802 | 440,000 |
| January 07, 2026 | 1,750 | 1,806 | 1,806 | 1,830 | 1,739 | 462,000 |
| January 06, 2026 | 1,754 | 1,752 | 1,752 | 1,770 | 1,749 | 233,500 |
| January 05, 2026 | 1,762 | 1,741 | 1,741 | 1,763 | 1,728 | 168,900 |
| December 30, 2025 | 1,754 | 1,739 | 1,739 | 1,760 | 1,734 | 167,400 |
| December 29, 2025 | 1,734 | 1,755 | 1,755 | 1,764 | 1,728 | 356,100 |
| December 26, 2025 | 1,768 | 1,750 | 1,723 | 1,779 | 1,740 | 724,000 |
| December 25, 2025 | 1,735 | 1,766 | 1,766 | 1,775 | 1,735 | 344,900 |
| December 24, 2025 | 1,732 | 1,725 | 1,725 | 1,742 | 1,722 | 115,700 |
| December 23, 2025 | 1,718 | 1,733 | 1,733 | 1,740 | 1,716 | 154,400 |
| December 22, 2025 | 1,724 | 1,724 | 1,724 | 1,728 | 1,709 | 174,100 |
| December 19, 2025 | 1,673 | 1,708 | 1,708 | 1,715 | 1,673 | 243,000 |
| December 18, 2025 | 1,672 | 1,673 | 1,673 | 1,689 | 1,657 | 217,600 |
| December 17, 2025 | 1,680 | 1,679 | 1,679 | 1,695 | 1,658 | 246,500 |
| December 16, 2025 | 1,711 | 1,685 | 1,685 | 1,717 | 1,685 | 217,500 |
| December 15, 2025 | 1,720 | 1,721 | 1,721 | 1,730 | 1,713 | 168,800 |
| December 12, 2025 | 1,720 | 1,725 | 1,725 | 1,725 | 1,705 | 167,500 |
| December 11, 2025 | 1,728 | 1,691 | 1,691 | 1,731 | 1,691 | 156,800 |
| December 10, 2025 | 1,695 | 1,707 | 1,707 | 1,717 | 1,686 | 433,000 |
| December 09, 2025 | 1,725 | 1,690 | 1,690 | 1,731 | 1,690 | 338,900 |
| December 08, 2025 | 1,759 | 1,752 | 1,752 | 1,778 | 1,744 | 312,000 |
| December 05, 2025 | 1,735 | 1,751 | 1,751 | 1,756 | 1,723 | 238,500 |
| December 04, 2025 | 1,730 | 1,775 | 1,775 | 1,780 | 1,728 | 310,200 |
| December 03, 2025 | 1,722 | 1,720 | 1,720 | 1,738 | 1,713 | 269,100 |
| December 02, 2025 | 1,726 | 1,725 | 1,725 | 1,735 | 1,705 | 323,000 |
| December 01, 2025 | 1,701 | 1,719 | 1,719 | 1,723 | 1,695 | 372,300 |
| November 28, 2025 | 1,682 | 1,701 | 1,701 | 1,708 | 1,682 | 183,800 |
| November 27, 2025 | 1,688 | 1,697 | 1,697 | 1,697 | 1,676 | 136,600 |
| November 26, 2025 | 1,669 | 1,680 | 1,680 | 1,683 | 1,658 | 219,200 |
| November 25, 2025 | 1,668 | 1,641 | 1,641 | 1,668 | 1,631 | 175,700 |
| November 21, 2025 | 1,600 | 1,636 | 1,636 | 1,640 | 1,600 | 365,800 |
| November 20, 2025 | 1,650 | 1,617 | 1,617 | 1,654 | 1,613 | 361,600 |
| November 19, 2025 | 1,628 | 1,610 | 1,610 | 1,628 | 1,584 | 284,800 |
| November 18, 2025 | 1,664 | 1,625 | 1,625 | 1,676 | 1,623 | 276,500 |
| November 17, 2025 | 1,682 | 1,681 | 1,681 | 1,682 | 1,649 | 267,300 |
| November 14, 2025 | 1,686 | 1,684 | 1,684 | 1,702 | 1,670 | 308,800 |
| November 13, 2025 | 1,695 | 1,726 | 1,726 | 1,744 | 1,691 | 327,800 |
| November 12, 2025 | 1,788 | 1,655 | 1,655 | 1,795 | 1,578 | 1.48M |
| November 11, 2025 | 1,750 | 1,769 | 1,769 | 1,769 | 1,728 | 367,100 |
| November 10, 2025 | 1,714 | 1,722 | 1,722 | 1,750 | 1,701 | 500,100 |
| November 07, 2025 | 1,718 | 1,710 | 1,710 | 1,732 | 1,692 | 445,600 |
| November 06, 2025 | 1,730 | 1,744 | 1,744 | 1,753 | 1,716 | 242,900 |
| November 05, 2025 | 1,732 | 1,722 | 1,722 | 1,739 | 1,661 | 296,600 |
| November 04, 2025 | 1,749 | 1,768 | 1,768 | 1,793 | 1,748 | 283,800 |
| October 31, 2025 | 1,754 | 1,731 | 1,731 | 1,760 | 1,713 | 188,600 |
| October 30, 2025 | 1,716 | 1,749 | 1,749 | 1,749 | 1,707 | 298,600 |
| October 29, 2025 | 1,744 | 1,699 | 1,699 | 1,750 | 1,695 | 180,900 |
| October 28, 2025 | 1,764 | 1,728 | 1,728 | 1,771 | 1,726 | 371,400 |
| October 27, 2025 | 1,742 | 1,782 | 1,782 | 1,782 | 1,742 | 404,100 |
| October 24, 2025 | 1,730 | 1,697 | 1,697 | 1,732 | 1,689 | 371,800 |
| October 23, 2025 | 1,710 | 1,733 | 1,733 | 1,745 | 1,703 | 342,800 |
| October 22, 2025 | 1,703 | 1,723 | 1,723 | 1,724 | 1,693 | 269,900 |
| October 21, 2025 | 1,706 | 1,703 | 1,703 | 1,718 | 1,697 | 215,600 |
| October 20, 2025 | 1,709 | 1,706 | 1,706 | 1,718 | 1,684 | 179,500 |
| October 17, 2025 | 1,698 | 1,683 | 1,683 | 1,702 | 1,677 | 167,000 |
| October 16, 2025 | 1,719 | 1,699 | 1,699 | 1,727 | 1,686 | 136,700 |
| October 15, 2025 | 1,689 | 1,718 | 1,718 | 1,718 | 1,674 | 448,400 |