2,349.00
-61(-2.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 2,360 | 2,349 | 2,349 | 2,385.5 | 2,323.5 | 10.71M |
| January 14, 2026 | 2,420 | 2,410 | 2,410 | 2,443.5 | 2,395.5 | 8.79M |
| January 13, 2026 | 2,480 | 2,420 | 2,420 | 2,488.5 | 2,395 | 9.23M |
| January 09, 2026 | 2,285.5 | 2,380 | 2,380 | 2,390 | 2,281 | 10.98M |
| January 08, 2026 | 2,326.5 | 2,280.5 | 2,280.5 | 2,347 | 2,253.5 | 8.42M |
| January 07, 2026 | 2,360 | 2,349.5 | 2,349.5 | 2,399 | 2,343.5 | 11.92M |
| January 06, 2026 | 2,300 | 2,300 | 2,300 | 2,395 | 2,287.5 | 11.38M |
| January 05, 2026 | 2,219 | 2,225 | 2,225 | 2,235 | 2,178 | 8.94M |
| December 30, 2025 | 2,147 | 2,140 | 2,140 | 2,155.5 | 2,130.5 | 4.44M |
| December 29, 2025 | 2,175 | 2,138 | 2,138 | 2,182 | 2,131 | 4.38M |
| December 26, 2025 | 2,173 | 2,162.5 | 2,162.5 | 2,177.5 | 2,154.5 | 3.37M |
| December 25, 2025 | 2,125 | 2,152 | 2,152 | 2,156.5 | 2,121 | 3.16M |
| December 24, 2025 | 2,132 | 2,115 | 2,115 | 2,137 | 2,101.5 | 5.21M |
| December 23, 2025 | 2,135 | 2,138 | 2,138 | 2,164 | 2,116 | 5.11M |
| December 22, 2025 | 2,087.5 | 2,139 | 2,139 | 2,147.5 | 2,081 | 8.88M |
| December 19, 2025 | 2,065 | 2,037.5 | 2,037.5 | 2,067 | 2,018.5 | 11.32M |
| December 18, 2025 | 2,014.5 | 2,015 | 2,015 | 2,042.5 | 1,996 | 9.46M |
| December 17, 2025 | 2,060 | 2,100 | 2,100 | 2,119 | 2,037.5 | 10.21M |
| December 16, 2025 | 2,143 | 2,051.5 | 2,051.5 | 2,151 | 2,041.5 | 10.46M |
| December 15, 2025 | 2,143 | 2,162 | 2,162 | 2,193.5 | 2,132 | 6.36M |
| December 12, 2025 | 2,166 | 2,193 | 2,193 | 2,195.5 | 2,143 | 8.35M |
| December 11, 2025 | 2,199 | 2,137.5 | 2,137.5 | 2,206 | 2,125 | 7.83M |
| December 10, 2025 | 2,191 | 2,190 | 2,190 | 2,266 | 2,172.5 | 16.13M |
| December 09, 2025 | 2,131 | 2,141 | 2,141 | 2,173.5 | 2,113 | 8.06M |
| December 08, 2025 | 2,060.5 | 2,100.5 | 2,100.5 | 2,116.5 | 2,032 | 9.15M |
| December 05, 2025 | 2,000 | 2,070.5 | 2,070.5 | 2,070.5 | 1,998 | 15.43M |
| December 04, 2025 | 1,965 | 2,130.5 | 2,130.5 | 2,137.5 | 1,955.5 | 19.79M |
| December 03, 2025 | 1,890 | 1,931.5 | 1,931.5 | 1,952 | 1,876 | 14.86M |
| December 02, 2025 | 1,832 | 1,812.5 | 1,812.5 | 1,841.5 | 1,805 | 6.07M |
| December 01, 2025 | 1,830 | 1,809.5 | 1,809.5 | 1,835 | 1,795 | 7.88M |
| November 28, 2025 | 1,849 | 1,851.5 | 1,851.5 | 1,851.5 | 1,820.5 | 5.17M |
| November 27, 2025 | 1,855.5 | 1,829.5 | 1,829.5 | 1,874 | 1,818 | 6.33M |
| November 26, 2025 | 1,792 | 1,834 | 1,834 | 1,838 | 1,778 | 8.24M |
| November 25, 2025 | 1,850 | 1,778 | 1,778 | 1,850 | 1,761.5 | 8.96M |
| November 21, 2025 | 1,807 | 1,798 | 1,798 | 1,836.5 | 1,781.5 | 19M |
| November 20, 2025 | 1,904.5 | 1,847 | 1,847 | 1,918.5 | 1,830 | 8.83M |
| November 19, 2025 | 1,856 | 1,815.5 | 1,815.5 | 1,866.5 | 1,767.5 | 12.89M |
| November 18, 2025 | 1,885 | 1,872 | 1,872 | 1,928.5 | 1,863.5 | 12.52M |
| November 17, 2025 | 1,939 | 1,904.5 | 1,904.5 | 1,945 | 1,882 | 10.01M |
| November 14, 2025 | 1,963 | 1,935 | 1,935 | 1,997.5 | 1,915 | 11M |
| November 13, 2025 | 1,980 | 2,013 | 2,013 | 2,061 | 1,968.5 | 17.21M |
| November 12, 2025 | 1,847 | 1,943.5 | 1,943.5 | 1,954.5 | 1,845 | 16.71M |
| November 11, 2025 | 1,910 | 1,871 | 1,871 | 1,941 | 1,851 | 10.32M |
| November 10, 2025 | 1,868 | 1,850 | 1,850 | 1,869 | 1,834.5 | 7.08M |
| November 07, 2025 | 1,830 | 1,835.5 | 1,835.5 | 1,855 | 1,788.5 | 13.75M |
| November 06, 2025 | 1,900 | 1,907 | 1,907 | 1,935 | 1,865.5 | 13.09M |
| November 05, 2025 | 1,856 | 1,851 | 1,851 | 1,884 | 1,763 | 13.6M |
| November 04, 2025 | 1,914.5 | 1,933.5 | 1,933.5 | 1,986.5 | 1,905.5 | 14.4M |
| October 31, 2025 | 1,967.5 | 1,911 | 1,911 | 2,026.5 | 1,865.5 | 30.52M |
| October 30, 2025 | 1,913.5 | 1,829.5 | 1,829.5 | 1,985 | 1,753 | 33.52M |
| October 29, 2025 | 1,908 | 1,906 | 1,906 | 1,926.5 | 1,875.5 | 9.91M |
| October 28, 2025 | 1,918 | 1,916 | 1,916 | 1,923 | 1,882 | 8.74M |
| October 27, 2025 | 1,920.5 | 1,890 | 1,890 | 1,929.5 | 1,880 | 10.31M |
| October 24, 2025 | 1,888 | 1,843.5 | 1,843.5 | 1,904.5 | 1,841 | 11.71M |
| October 23, 2025 | 1,917.5 | 1,848 | 1,848 | 1,922.5 | 1,848 | 13.47M |
| October 22, 2025 | 1,956 | 1,957.5 | 1,957.5 | 1,980 | 1,927 | 11.57M |
| October 21, 2025 | 1,957.5 | 1,995.5 | 1,995.5 | 2,030.5 | 1,954 | 18.95M |
| October 20, 2025 | 1,930 | 1,917.5 | 1,917.5 | 1,939 | 1,896 | 8.25M |
| October 17, 2025 | 1,914 | 1,922 | 1,922 | 1,945 | 1,888 | 11.83M |
| October 16, 2025 | 1,833 | 1,940.5 | 1,940.5 | 1,954.5 | 1,820.5 | 20.07M |