1,963.00
+79(+4.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,924 | 1,963 | 1,963 | 1,973 | 1,920 | 489,100 |
| January 13, 2026 | 1,910 | 1,884 | 1,884 | 1,918 | 1,873 | 690,500 |
| January 09, 2026 | 1,898 | 1,892 | 1,892 | 1,907 | 1,892 | 203,300 |
| January 08, 2026 | 1,888 | 1,892 | 1,892 | 1,913 | 1,873 | 343,600 |
| January 07, 2026 | 1,854 | 1,888 | 1,888 | 1,892 | 1,847 | 406,000 |
| January 06, 2026 | 1,857 | 1,879 | 1,879 | 1,879 | 1,844 | 297,300 |
| January 05, 2026 | 1,855 | 1,846 | 1,846 | 1,872 | 1,828 | 288,000 |
| December 30, 2025 | 1,875 | 1,857 | 1,857 | 1,875 | 1,848 | 164,000 |
| December 29, 2025 | 1,845 | 1,852 | 1,852 | 1,863 | 1,832 | 308,300 |
| December 26, 2025 | 1,908 | 1,888 | 1,888 | 1,912 | 1,879 | 243,000 |
| December 25, 2025 | 1,888 | 1,898 | 1,898 | 1,901 | 1,881 | 82,700 |
| December 24, 2025 | 1,915 | 1,876 | 1,876 | 1,917 | 1,876 | 190,100 |
| December 23, 2025 | 1,900 | 1,908 | 1,908 | 1,915 | 1,892 | 285,300 |
| December 22, 2025 | 1,911 | 1,900 | 1,900 | 1,914 | 1,891 | 261,900 |
| December 19, 2025 | 1,890 | 1,894 | 1,894 | 1,909 | 1,883 | 252,800 |
| December 18, 2025 | 1,895 | 1,887 | 1,887 | 1,899 | 1,871 | 229,400 |
| December 17, 2025 | 1,882 | 1,892 | 1,892 | 1,907 | 1,879 | 330,100 |
| December 16, 2025 | 1,900 | 1,889 | 1,889 | 1,902 | 1,876 | 320,400 |
| December 15, 2025 | 1,850 | 1,903 | 1,903 | 1,917 | 1,848 | 536,400 |
| December 12, 2025 | 1,822 | 1,839 | 1,839 | 1,843 | 1,820 | 182,100 |
| December 11, 2025 | 1,832 | 1,809 | 1,809 | 1,835 | 1,803 | 175,600 |
| December 10, 2025 | 1,827 | 1,822 | 1,822 | 1,846 | 1,818 | 203,800 |
| December 09, 2025 | 1,844 | 1,824 | 1,824 | 1,851 | 1,809 | 213,500 |
| December 08, 2025 | 1,820 | 1,850 | 1,850 | 1,853 | 1,815 | 206,500 |
| December 05, 2025 | 1,814 | 1,813 | 1,813 | 1,825 | 1,806 | 179,600 |
| December 04, 2025 | 1,861 | 1,808 | 1,808 | 1,861 | 1,808 | 390,300 |
| December 03, 2025 | 1,856 | 1,841 | 1,841 | 1,863 | 1,841 | 363,700 |
| December 02, 2025 | 1,815 | 1,825 | 1,825 | 1,843 | 1,806 | 273,300 |
| December 01, 2025 | 1,805 | 1,794 | 1,794 | 1,815 | 1,791 | 338,800 |
| November 28, 2025 | 1,798 | 1,797 | 1,797 | 1,808 | 1,788 | 165,800 |
| November 27, 2025 | 1,802 | 1,795 | 1,795 | 1,812 | 1,767 | 234,200 |
| November 26, 2025 | 1,766 | 1,801 | 1,801 | 1,815 | 1,761 | 361,400 |
| November 25, 2025 | 1,760 | 1,749 | 1,749 | 1,766 | 1,728 | 208,300 |
| November 21, 2025 | 1,684 | 1,753 | 1,753 | 1,753 | 1,680 | 572,500 |
| November 20, 2025 | 1,732 | 1,699 | 1,699 | 1,732 | 1,699 | 429,600 |
| November 19, 2025 | 1,771 | 1,707 | 1,707 | 1,788 | 1,700 | 646,600 |
| November 18, 2025 | 1,749 | 1,771 | 1,771 | 1,785 | 1,732 | 556,000 |
| November 17, 2025 | 1,835 | 1,757 | 1,757 | 1,900 | 1,748 | 928,700 |
| November 14, 2025 | 1,674 | 1,675 | 1,675 | 1,704 | 1,674 | 338,400 |
| November 13, 2025 | 1,695 | 1,694 | 1,694 | 1,735 | 1,694 | 366,600 |
| November 12, 2025 | 1,668 | 1,692 | 1,692 | 1,699 | 1,664 | 201,200 |
| November 11, 2025 | 1,689 | 1,652 | 1,652 | 1,699 | 1,646 | 265,200 |
| November 10, 2025 | 1,690 | 1,687 | 1,687 | 1,699 | 1,683 | 238,900 |
| November 07, 2025 | 1,645 | 1,677 | 1,677 | 1,683 | 1,645 | 229,800 |
| November 06, 2025 | 1,659 | 1,663 | 1,663 | 1,671 | 1,638 | 237,100 |
| November 05, 2025 | 1,648 | 1,648 | 1,648 | 1,658 | 1,594 | 537,000 |
| November 04, 2025 | 1,658 | 1,667 | 1,667 | 1,687 | 1,654 | 537,000 |
| October 31, 2025 | 1,697 | 1,678 | 1,678 | 1,708 | 1,667 | 318,000 |
| October 30, 2025 | 1,666 | 1,678 | 1,678 | 1,689 | 1,663 | 318,000 |
| October 29, 2025 | 1,714 | 1,674 | 1,674 | 1,718 | 1,674 | 275,200 |
| October 28, 2025 | 1,768 | 1,714 | 1,714 | 1,772 | 1,714 | 236,400 |
| October 27, 2025 | 1,760 | 1,785 | 1,785 | 1,785 | 1,750 | 240,700 |
| October 24, 2025 | 1,747 | 1,731 | 1,731 | 1,754 | 1,731 | 175,600 |
| October 23, 2025 | 1,735 | 1,735 | 1,735 | 1,749 | 1,719 | 250,900 |
| October 22, 2025 | 1,731 | 1,760 | 1,760 | 1,768 | 1,728 | 165,100 |
| October 21, 2025 | 1,737 | 1,724 | 1,724 | 1,745 | 1,718 | 220,000 |
| October 20, 2025 | 1,720 | 1,726 | 1,726 | 1,744 | 1,702 | 274,800 |
| October 17, 2025 | 1,696 | 1,695 | 1,695 | 1,710 | 1,693 | 222,700 |
| October 16, 2025 | 1,685 | 1,697 | 1,697 | 1,702 | 1,673 | 220,300 |
| October 15, 2025 | 1,650 | 1,674 | 1,674 | 1,677 | 1,640 | 466,400 |