1,946.00
-21(-1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,961 | 1,946 | 1,946 | 1,987 | 1,919 | 291,000 |
| January 13, 2026 | 1,970 | 1,967 | 1,967 | 1,985 | 1,937 | 272,800 |
| January 09, 2026 | 1,980 | 1,953 | 1,953 | 1,990 | 1,945 | 138,300 |
| January 08, 2026 | 1,951 | 1,976 | 1,976 | 1,980 | 1,941 | 112,200 |
| January 07, 2026 | 1,959 | 1,956 | 1,956 | 1,980 | 1,938 | 111,200 |
| January 06, 2026 | 1,943 | 1,960 | 1,960 | 1,974 | 1,930 | 241,200 |
| January 05, 2026 | 1,940 | 1,893 | 1,893 | 1,957 | 1,888 | 188,100 |
| December 30, 2025 | 1,950 | 1,938 | 1,938 | 1,957 | 1,936 | 99,700 |
| December 29, 2025 | 1,967 | 1,958 | 1,958 | 1,971 | 1,944 | 134,300 |
| December 26, 2025 | 1,939 | 1,942 | 1,942 | 1,957 | 1,929 | 136,800 |
| December 25, 2025 | 1,925 | 1,938 | 1,938 | 1,942 | 1,910 | 124,100 |
| December 24, 2025 | 1,920 | 1,907 | 1,907 | 1,926 | 1,901 | 96,700 |
| December 23, 2025 | 1,884 | 1,924 | 1,924 | 1,929 | 1,884 | 155,800 |
| December 22, 2025 | 1,910 | 1,884 | 1,884 | 1,912 | 1,864 | 197,100 |
| December 19, 2025 | 1,886 | 1,901 | 1,901 | 1,902 | 1,881 | 132,100 |
| December 18, 2025 | 1,866 | 1,886 | 1,886 | 1,897 | 1,864 | 126,400 |
| December 17, 2025 | 1,876 | 1,858 | 1,858 | 1,877 | 1,849 | 118,500 |
| December 16, 2025 | 1,884 | 1,858 | 1,858 | 1,886 | 1,856 | 175,800 |
| December 15, 2025 | 1,852 | 1,884 | 1,884 | 1,903 | 1,851 | 214,100 |
| December 12, 2025 | 1,854 | 1,850 | 1,850 | 1,864 | 1,834 | 199,500 |
| December 11, 2025 | 1,910 | 1,850 | 1,850 | 1,920 | 1,850 | 226,200 |
| December 10, 2025 | 1,859 | 1,901 | 1,901 | 1,911 | 1,858 | 244,200 |
| December 09, 2025 | 1,861 | 1,853 | 1,853 | 1,874 | 1,849 | 144,500 |
| December 08, 2025 | 1,816 | 1,861 | 1,861 | 1,869 | 1,815 | 170,900 |
| December 05, 2025 | 1,830 | 1,816 | 1,816 | 1,838 | 1,806 | 259,200 |
| December 04, 2025 | 1,818 | 1,847 | 1,847 | 1,849 | 1,813 | 186,100 |
| December 03, 2025 | 1,853 | 1,817 | 1,817 | 1,863 | 1,817 | 252,400 |
| December 02, 2025 | 1,845 | 1,847 | 1,847 | 1,855 | 1,838 | 198,300 |
| December 01, 2025 | 1,836 | 1,828 | 1,828 | 1,861 | 1,824 | 224,500 |
| November 28, 2025 | 1,811 | 1,852 | 1,852 | 1,876 | 1,809 | 306,200 |
| November 27, 2025 | 1,764 | 1,795 | 1,795 | 1,799 | 1,761 | 259,300 |
| November 26, 2025 | 1,802 | 1,785 | 1,785 | 1,808 | 1,784 | 201,800 |
| November 25, 2025 | 1,756 | 1,787 | 1,787 | 1,800 | 1,752 | 432,800 |
| November 21, 2025 | 1,733 | 1,763 | 1,763 | 1,778 | 1,726 | 272,300 |
| November 20, 2025 | 1,770 | 1,761 | 1,761 | 1,804 | 1,754 | 497,200 |
| November 19, 2025 | 1,732 | 1,752 | 1,752 | 1,774 | 1,698 | 450,900 |
| November 18, 2025 | 1,742 | 1,718 | 1,718 | 1,787 | 1,709 | 774,700 |
| November 17, 2025 | 1,794 | 1,736 | 1,736 | 1,814 | 1,691 | 1.31M |
| November 14, 2025 | 1,979 | 1,954 | 1,954 | 1,995 | 1,954 | 326,200 |
| November 13, 2025 | 2,005 | 1,978 | 1,978 | 2,008 | 1,978 | 198,800 |
| November 12, 2025 | 1,976 | 1,983 | 1,983 | 2,007 | 1,971 | 171,900 |
| November 11, 2025 | 1,975 | 1,973 | 1,973 | 1,978 | 1,957 | 210,500 |
| November 10, 2025 | 1,984 | 1,990 | 1,990 | 1,994 | 1,972 | 123,800 |
| November 07, 2025 | 1,980 | 1,970 | 1,970 | 1,983 | 1,960 | 137,200 |
| November 06, 2025 | 1,972 | 1,982 | 1,982 | 1,998 | 1,966 | 167,800 |
| November 05, 2025 | 1,956 | 1,972 | 1,972 | 1,973 | 1,936 | 195,400 |
| November 04, 2025 | 1,955 | 1,962 | 1,962 | 1,983 | 1,946 | 219,400 |
| October 31, 2025 | 1,964 | 1,977 | 1,977 | 1,984 | 1,957 | 134,700 |
| October 30, 2025 | 1,968 | 1,963 | 1,963 | 1,980 | 1,959 | 157,600 |
| October 29, 2025 | 1,950 | 1,959 | 1,959 | 1,966 | 1,929 | 324,600 |
| October 28, 2025 | 2,003 | 1,947 | 1,947 | 2,006 | 1,945 | 306,800 |
| October 27, 2025 | 2,020 | 2,028 | 2,028 | 2,035 | 2,005 | 134,400 |
| October 24, 2025 | 2,008 | 2,010 | 2,010 | 2,021 | 2,000 | 121,400 |
| October 23, 2025 | 2,023 | 2,008 | 2,008 | 2,036 | 2,000 | 108,600 |
| October 22, 2025 | 2,022 | 2,040 | 2,040 | 2,045 | 2,022 | 100,400 |
| October 21, 2025 | 2,023 | 2,021 | 2,021 | 2,038 | 2,010 | 158,600 |
| October 20, 2025 | 2,023 | 2,021 | 2,021 | 2,031 | 1,998 | 195,100 |
| October 17, 2025 | 2,000 | 1,984 | 1,984 | 2,016 | 1,979 | 180,200 |
| October 16, 2025 | 2,032 | 2,006 | 2,006 | 2,041 | 2,001 | 213,000 |
| October 15, 2025 | 2,018 | 2,029 | 2,029 | 2,036 | 2,006 | 237,400 |