2,522.50
-13.5(-0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,484 | 2,536 | 2,536 | 2,536 | 2,477.5 | 13.8M |
| January 13, 2026 | 2,442.5 | 2,467 | 2,467 | 2,467 | 2,415 | 15.22M |
| January 09, 2026 | 2,280 | 2,316.5 | 2,316.5 | 2,316.5 | 2,275.5 | 8.37M |
| January 08, 2026 | 2,277 | 2,263 | 2,263 | 2,306 | 2,263 | 7.33M |
| January 07, 2026 | 2,293 | 2,295.5 | 2,295.5 | 2,321.5 | 2,281 | 8.93M |
| January 06, 2026 | 2,304.5 | 2,326.5 | 2,326.5 | 2,360 | 2,304.5 | 9.93M |
| January 05, 2026 | 2,240 | 2,276 | 2,276 | 2,280.5 | 2,238 | 8.49M |
| December 30, 2025 | 2,199.5 | 2,209 | 2,209 | 2,230 | 2,191.5 | 7.66M |
| December 29, 2025 | 2,199 | 2,202 | 2,202 | 2,218.5 | 2,176 | 6.62M |
| December 26, 2025 | 2,141 | 2,156.5 | 2,156.5 | 2,160 | 2,136 | 4.4M |
| December 25, 2025 | 2,127 | 2,138.5 | 2,138.5 | 2,138.5 | 2,113 | 4.08M |
| December 24, 2025 | 2,135 | 2,125 | 2,125 | 2,198.5 | 2,123.5 | 7.9M |
| December 23, 2025 | 2,094.5 | 2,125 | 2,125 | 2,128.5 | 2,094 | 8.6M |
| December 22, 2025 | 2,070.5 | 2,081 | 2,081 | 2,105.5 | 2,062 | 8.88M |
| December 19, 2025 | 2,033.5 | 2,046 | 2,046 | 2,065.5 | 2,027 | 12.95M |
| December 18, 2025 | 2,029.5 | 2,024.5 | 2,024.5 | 2,051 | 2,017 | 9.78M |
| December 17, 2025 | 2,031 | 2,038 | 2,038 | 2,063.5 | 2,023.5 | 9M |
| December 16, 2025 | 2,108 | 2,031 | 2,031 | 2,108 | 2,030.5 | 9.51M |
| December 15, 2025 | 2,143 | 2,091.5 | 2,091.5 | 2,160 | 2,071.5 | 9.51M |
| December 12, 2025 | 2,086.5 | 2,130 | 2,130 | 2,134.5 | 2,070.5 | 12.36M |
| December 11, 2025 | 2,085 | 2,059.5 | 2,059.5 | 2,089 | 2,049 | 9.31M |
| December 10, 2025 | 2,050.5 | 2,062 | 2,062 | 2,071 | 2,040 | 8.8M |
| December 09, 2025 | 2,050.5 | 2,036 | 2,036 | 2,084 | 2,030.5 | 15.64M |
| December 08, 2025 | 1,975 | 1,990 | 1,990 | 1,990 | 1,952 | 7.24M |
| December 05, 2025 | 1,963 | 1,959.5 | 1,959.5 | 1,966 | 1,941 | 5.45M |
| December 04, 2025 | 1,898 | 1,964.5 | 1,964.5 | 1,977 | 1,895 | 9.72M |
| December 03, 2025 | 1,934 | 1,909.5 | 1,909.5 | 1,935 | 1,899 | 5.45M |
| December 02, 2025 | 1,954 | 1,933.5 | 1,933.5 | 1,978 | 1,927.5 | 10.65M |
| December 01, 2025 | 1,896 | 1,925 | 1,925 | 1,954.5 | 1,893 | 10.24M |
| November 28, 2025 | 1,870 | 1,877.5 | 1,877.5 | 1,889.5 | 1,862.5 | 6.86M |
| November 27, 2025 | 1,867 | 1,880 | 1,880 | 1,896.5 | 1,862 | 6.46M |
| November 26, 2025 | 1,815 | 1,867.5 | 1,867.5 | 1,872 | 1,804 | 10.81M |
| November 25, 2025 | 1,814 | 1,787 | 1,787 | 1,816 | 1,776 | 7.92M |
| November 21, 2025 | 1,752 | 1,764.5 | 1,764.5 | 1,772.5 | 1,744 | 8.92M |
| November 20, 2025 | 1,743 | 1,750.5 | 1,750.5 | 1,754 | 1,738.5 | 6.2M |
| November 19, 2025 | 1,710 | 1,722 | 1,722 | 1,740 | 1,703 | 6.1M |
| November 18, 2025 | 1,722 | 1,705 | 1,705 | 1,734.5 | 1,705 | 6.72M |
| November 17, 2025 | 1,711.5 | 1,738 | 1,738 | 1,738 | 1,706 | 7.85M |
| November 14, 2025 | 1,759.5 | 1,757.5 | 1,757.5 | 1,768.5 | 1,742 | 8.41M |
| November 13, 2025 | 1,761 | 1,766.5 | 1,766.5 | 1,775 | 1,752 | 4.17M |
| November 12, 2025 | 1,737.5 | 1,749 | 1,749 | 1,757.5 | 1,731.5 | 5.83M |
| November 11, 2025 | 1,757 | 1,726.5 | 1,726.5 | 1,757.5 | 1,722 | 4.99M |
| November 10, 2025 | 1,780 | 1,756.5 | 1,756.5 | 1,780 | 1,747 | 5.27M |
| November 07, 2025 | 1,754 | 1,756.5 | 1,756.5 | 1,771 | 1,746 | 4.52M |
| November 06, 2025 | 1,738 | 1,772.5 | 1,772.5 | 1,780.5 | 1,737 | 8.28M |
| November 05, 2025 | 1,744 | 1,736 | 1,736 | 1,745 | 1,698.5 | 7.89M |
| November 04, 2025 | 1,723 | 1,739.5 | 1,739.5 | 1,739.5 | 1,692.5 | 6.63M |
| October 31, 2025 | 1,720 | 1,728 | 1,728 | 1,733.5 | 1,712 | 7.65M |
| October 30, 2025 | 1,706.5 | 1,719.5 | 1,719.5 | 1,733 | 1,702 | 43.9M |
| October 29, 2025 | 1,717 | 1,700.5 | 1,700.5 | 1,721.5 | 1,694 | 6.79M |
| October 28, 2025 | 1,735.5 | 1,718.5 | 1,718.5 | 1,741.5 | 1,718.5 | 6.7M |
| October 27, 2025 | 1,740.5 | 1,728 | 1,728 | 1,749 | 1,727 | 5.77M |
| October 24, 2025 | 1,722 | 1,719 | 1,719 | 1,729 | 1,717 | 4.51M |
| October 23, 2025 | 1,728.5 | 1,719 | 1,719 | 1,729 | 1,716.5 | 4.54M |
| October 22, 2025 | 1,716.5 | 1,731.5 | 1,731.5 | 1,739 | 1,711.5 | 5.68M |
| October 21, 2025 | 1,725 | 1,719.5 | 1,719.5 | 1,734 | 1,716.5 | 5.03M |
| October 20, 2025 | 1,698.5 | 1,727 | 1,727 | 1,727 | 1,684.5 | 6.71M |
| October 17, 2025 | 1,671 | 1,661.5 | 1,661.5 | 1,683 | 1,659 | 7.9M |
| October 16, 2025 | 1,720 | 1,707 | 1,707 | 1,728 | 1,702.5 | 6.11M |
| October 15, 2025 | 1,718.5 | 1,709 | 1,709 | 1,719.5 | 1,698.5 | 5.8M |