1,772.00
+27(+1.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,745 | 1,772 | 1,772 | 1,775 | 1,744 | 37,200 |
| January 13, 2026 | 1,724 | 1,745 | 1,745 | 1,746 | 1,714 | 59,000 |
| January 09, 2026 | 1,710 | 1,714 | 1,714 | 1,720 | 1,707 | 14,500 |
| January 08, 2026 | 1,707 | 1,708 | 1,708 | 1,719 | 1,707 | 10,300 |
| January 07, 2026 | 1,720 | 1,710 | 1,710 | 1,729 | 1,710 | 19,000 |
| January 06, 2026 | 1,689 | 1,720 | 1,720 | 1,720 | 1,689 | 22,700 |
| January 05, 2026 | 1,684 | 1,689 | 1,689 | 1,695 | 1,681 | 19,500 |
| December 30, 2025 | 1,691 | 1,684 | 1,684 | 1,694 | 1,684 | 9,800 |
| December 29, 2025 | 1,674 | 1,691 | 1,691 | 1,691 | 1,667 | 20,200 |
| December 26, 2025 | 1,666 | 1,674 | 1,674 | 1,674 | 1,664 | 20,400 |
| December 25, 2025 | 1,662 | 1,668 | 1,668 | 1,668 | 1,655 | 23,000 |
| December 24, 2025 | 1,648 | 1,651 | 1,651 | 1,658 | 1,648 | 20,300 |
| December 23, 2025 | 1,646 | 1,650 | 1,650 | 1,654 | 1,646 | 19,700 |
| December 22, 2025 | 1,657 | 1,646 | 1,646 | 1,657 | 1,645 | 38,100 |
| December 19, 2025 | 1,646 | 1,650 | 1,650 | 1,657 | 1,645 | 31,000 |
| December 18, 2025 | 1,643 | 1,646 | 1,646 | 1,649 | 1,641 | 24,900 |
| December 17, 2025 | 1,649 | 1,643 | 1,643 | 1,649 | 1,643 | 12,800 |
| December 16, 2025 | 1,645 | 1,643 | 1,643 | 1,650 | 1,643 | 20,000 |
| December 15, 2025 | 1,645 | 1,644 | 1,644 | 1,646 | 1,640 | 10,100 |
| December 12, 2025 | 1,644 | 1,645 | 1,645 | 1,645 | 1,637 | 25,100 |
| December 11, 2025 | 1,641 | 1,629 | 1,629 | 1,643 | 1,627 | 27,700 |
| December 10, 2025 | 1,642 | 1,640 | 1,640 | 1,647 | 1,636 | 22,800 |
| December 09, 2025 | 1,644 | 1,644 | 1,644 | 1,650 | 1,640 | 24,500 |
| December 08, 2025 | 1,650 | 1,644 | 1,644 | 1,664 | 1,643 | 30,000 |
| December 05, 2025 | 1,665 | 1,656 | 1,656 | 1,665 | 1,656 | 7,700 |
| December 04, 2025 | 1,660 | 1,666 | 1,666 | 1,670 | 1,655 | 11,800 |
| December 03, 2025 | 1,680 | 1,660 | 1,660 | 1,680 | 1,660 | 18,000 |
| December 02, 2025 | 1,700 | 1,683 | 1,683 | 1,700 | 1,683 | 8,500 |
| December 01, 2025 | 1,700 | 1,691 | 1,691 | 1,701 | 1,683 | 20,900 |
| November 28, 2025 | 1,690 | 1,708 | 1,708 | 1,710 | 1,690 | 13,400 |
| November 27, 2025 | 1,689 | 1,691 | 1,691 | 1,699 | 1,687 | 9,300 |
| November 26, 2025 | 1,675 | 1,688 | 1,688 | 1,688 | 1,675 | 9,900 |
| November 25, 2025 | 1,687 | 1,675 | 1,675 | 1,690 | 1,673 | 9,600 |
| November 21, 2025 | 1,650 | 1,683 | 1,683 | 1,683 | 1,650 | 25,300 |
| November 20, 2025 | 1,654 | 1,652 | 1,652 | 1,658 | 1,646 | 9,700 |
| November 19, 2025 | 1,650 | 1,650 | 1,650 | 1,656 | 1,642 | 14,000 |
| November 18, 2025 | 1,662 | 1,651 | 1,651 | 1,662 | 1,650 | 13,200 |
| November 17, 2025 | 1,668 | 1,664 | 1,664 | 1,673 | 1,664 | 10,900 |
| November 14, 2025 | 1,669 | 1,669 | 1,669 | 1,675 | 1,665 | 10,300 |
| November 13, 2025 | 1,671 | 1,670 | 1,670 | 1,677 | 1,670 | 6,100 |
| November 12, 2025 | 1,661 | 1,670 | 1,670 | 1,676 | 1,661 | 11,100 |
| November 11, 2025 | 1,671 | 1,662 | 1,662 | 1,673 | 1,654 | 8,400 |
| November 10, 2025 | 1,660 | 1,667 | 1,667 | 1,671 | 1,659 | 10,300 |
| November 07, 2025 | 1,653 | 1,657 | 1,657 | 1,666 | 1,650 | 8,100 |
| November 06, 2025 | 1,636 | 1,653 | 1,653 | 1,661 | 1,628 | 20,700 |
| November 05, 2025 | 1,654 | 1,636 | 1,636 | 1,669 | 1,631 | 51,800 |
| November 04, 2025 | 1,680 | 1,655 | 1,655 | 1,688 | 1,655 | 32,400 |
| October 31, 2025 | 1,661 | 1,675 | 1,675 | 1,675 | 1,654 | 27,200 |
| October 30, 2025 | 1,678 | 1,664 | 1,664 | 1,679 | 1,664 | 21,000 |
| October 29, 2025 | 1,681 | 1,670 | 1,670 | 1,683 | 1,670 | 10,600 |
| October 28, 2025 | 1,710 | 1,682 | 1,682 | 1,710 | 1,682 | 12,600 |
| October 27, 2025 | 1,685 | 1,710 | 1,710 | 1,710 | 1,685 | 16,600 |
| October 24, 2025 | 1,698 | 1,678 | 1,678 | 1,698 | 1,678 | 20,200 |
| October 23, 2025 | 1,675 | 1,685 | 1,685 | 1,714 | 1,675 | 20,900 |
| October 22, 2025 | 1,705 | 1,672 | 1,672 | 1,705 | 1,672 | 30,000 |
| October 21, 2025 | 1,707 | 1,694 | 1,694 | 1,707 | 1,694 | 6,800 |
| October 20, 2025 | 1,693 | 1,707 | 1,707 | 1,707 | 1,693 | 12,100 |
| October 17, 2025 | 1,699 | 1,692 | 1,692 | 1,699 | 1,690 | 5,400 |
| October 16, 2025 | 1,691 | 1,699 | 1,699 | 1,705 | 1,691 | 6,700 |
| October 15, 2025 | 1,689 | 1,691 | 1,691 | 1,695 | 1,684 | 6,300 |