8,560.00
+70(+0.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,490 | 8,560 | 8,560 | 8,600 | 8,430 | 19,500 |
| January 13, 2026 | 8,260 | 8,490 | 8,490 | 8,590 | 8,180 | 43,300 |
| January 09, 2026 | 8,060 | 8,110 | 8,110 | 8,180 | 8,010 | 30,300 |
| January 08, 2026 | 8,200 | 8,050 | 8,050 | 8,200 | 8,050 | 22,800 |
| January 07, 2026 | 8,220 | 8,180 | 8,180 | 8,300 | 8,140 | 19,500 |
| January 06, 2026 | 8,250 | 8,140 | 8,140 | 8,300 | 8,100 | 20,100 |
| January 05, 2026 | 8,250 | 8,190 | 8,190 | 8,320 | 8,190 | 12,700 |
| December 30, 2025 | 8,310 | 8,210 | 8,210 | 8,350 | 8,210 | 11,100 |
| December 29, 2025 | 8,270 | 8,350 | 8,350 | 8,410 | 8,230 | 50,900 |
| December 26, 2025 | 8,420 | 8,310 | 8,310 | 8,450 | 8,230 | 14,900 |
| December 25, 2025 | 8,610 | 8,420 | 8,420 | 8,610 | 8,360 | 12,200 |
| December 24, 2025 | 8,610 | 8,460 | 8,460 | 8,610 | 8,400 | 13,800 |
| December 23, 2025 | 8,730 | 8,610 | 8,610 | 8,770 | 8,530 | 14,200 |
| December 22, 2025 | 8,430 | 8,700 | 8,700 | 8,770 | 8,410 | 31,100 |
| December 19, 2025 | 8,370 | 8,420 | 8,420 | 8,440 | 8,360 | 25,200 |
| December 18, 2025 | 8,420 | 8,350 | 8,350 | 8,440 | 8,320 | 12,300 |
| December 17, 2025 | 8,650 | 8,490 | 8,490 | 8,650 | 8,420 | 21,300 |
| December 16, 2025 | 8,910 | 8,560 | 8,560 | 8,970 | 8,560 | 20,400 |
| December 15, 2025 | 8,480 | 8,900 | 8,900 | 9,000 | 8,480 | 23,200 |
| December 12, 2025 | 8,460 | 8,570 | 8,570 | 8,620 | 8,450 | 21,100 |
| December 11, 2025 | 8,410 | 8,310 | 8,310 | 8,430 | 8,290 | 12,300 |
| December 10, 2025 | 8,560 | 8,390 | 8,390 | 8,600 | 8,260 | 11,900 |
| December 09, 2025 | 8,580 | 8,500 | 8,500 | 8,590 | 8,450 | 19,400 |
| December 08, 2025 | 8,390 | 8,530 | 8,530 | 8,600 | 8,390 | 9,900 |
| December 05, 2025 | 8,560 | 8,400 | 8,400 | 8,650 | 8,400 | 12,000 |
| December 04, 2025 | 8,500 | 8,540 | 8,540 | 8,680 | 8,420 | 15,800 |
| December 03, 2025 | 8,560 | 8,530 | 8,530 | 8,700 | 8,530 | 14,000 |
| December 02, 2025 | 8,560 | 8,560 | 8,560 | 8,730 | 8,510 | 12,200 |
| December 01, 2025 | 8,990 | 8,640 | 8,640 | 9,010 | 8,640 | 18,600 |
| November 28, 2025 | 8,970 | 8,990 | 8,990 | 9,030 | 8,900 | 10,100 |
| November 27, 2025 | 8,950 | 9,030 | 9,030 | 9,140 | 8,950 | 19,600 |
| November 26, 2025 | 8,900 | 9,030 | 9,030 | 9,040 | 8,890 | 13,900 |
| November 25, 2025 | 9,130 | 9,030 | 9,030 | 9,260 | 9,000 | 13,600 |
| November 21, 2025 | 8,920 | 9,140 | 9,140 | 9,200 | 8,920 | 24,700 |
| November 20, 2025 | 9,140 | 9,070 | 9,070 | 9,310 | 9,070 | 20,000 |
| November 19, 2025 | 9,020 | 9,140 | 9,140 | 9,270 | 8,860 | 29,500 |
| November 18, 2025 | 9,250 | 9,090 | 9,090 | 9,450 | 9,040 | 33,300 |
| November 17, 2025 | 9,250 | 9,300 | 9,300 | 9,370 | 9,120 | 32,800 |
| November 14, 2025 | 8,500 | 9,190 | 9,190 | 9,340 | 8,460 | 58,500 |
| November 13, 2025 | 8,260 | 8,550 | 8,550 | 8,600 | 8,260 | 15,300 |
| November 12, 2025 | 8,200 | 8,340 | 8,340 | 8,490 | 8,200 | 19,600 |
| November 11, 2025 | 8,370 | 8,350 | 8,350 | 8,450 | 8,200 | 26,800 |
| November 10, 2025 | 8,790 | 8,450 | 8,450 | 8,790 | 8,350 | 52,700 |
| November 07, 2025 | 8,720 | 8,790 | 8,790 | 8,880 | 8,540 | 46,200 |
| November 06, 2025 | 8,670 | 8,870 | 8,870 | 9,160 | 8,520 | 159,300 |
| November 05, 2025 | 8,670 | 8,870 | 8,870 | 9,160 | 8,520 | 159,300 |
| November 04, 2025 | 8,670 | 8,670 | 8,670 | 8,670 | 8,670 | 57,500 |
| October 31, 2025 | 6,890 | 6,990 | 6,990 | 7,040 | 6,850 | 23,100 |
| October 30, 2025 | 6,890 | 6,990 | 6,990 | 7,040 | 6,850 | 51,200 |
| October 29, 2025 | 7,090 | 6,950 | 6,950 | 7,090 | 6,930 | 18,600 |
| October 28, 2025 | 7,290 | 7,090 | 7,090 | 7,410 | 7,090 | 19,000 |
| October 27, 2025 | 7,260 | 7,420 | 7,420 | 7,420 | 7,260 | 17,400 |
| October 24, 2025 | 7,120 | 7,260 | 7,260 | 7,270 | 7,050 | 16,800 |
| October 23, 2025 | 7,080 | 7,120 | 7,120 | 7,240 | 7,080 | 11,900 |
| October 22, 2025 | 7,110 | 7,080 | 7,080 | 7,130 | 7,010 | 22,400 |
| October 21, 2025 | 7,040 | 7,040 | 7,040 | 7,100 | 6,980 | 14,900 |
| October 20, 2025 | 6,840 | 7,050 | 7,050 | 7,050 | 6,840 | 18,500 |
| October 17, 2025 | 6,970 | 6,830 | 6,830 | 6,970 | 6,800 | 8,200 |
| October 16, 2025 | 6,840 | 6,930 | 6,930 | 6,940 | 6,810 | 10,400 |
| October 15, 2025 | 6,580 | 6,840 | 6,840 | 6,870 | 6,580 | 21,500 |