1,949.00
+31(+1.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,936.5 | 1,949 | 1,949 | 1,967.5 | 1,927 | 849,400 |
| January 13, 2026 | 1,915.5 | 1,918 | 1,918 | 1,926 | 1,903 | 1.05M |
| January 09, 2026 | 1,870 | 1,875.5 | 1,875.5 | 1,887 | 1,867.5 | 566,200 |
| January 08, 2026 | 1,863 | 1,871 | 1,871 | 1,903 | 1,862 | 889,600 |
| January 07, 2026 | 1,853 | 1,863 | 1,863 | 1,877 | 1,845.5 | 584,200 |
| January 06, 2026 | 1,822 | 1,871 | 1,871 | 1,881 | 1,821 | 870,000 |
| January 05, 2026 | 1,810 | 1,812.5 | 1,812.5 | 1,821.5 | 1,791.5 | 699,700 |
| December 30, 2025 | 1,807.5 | 1,799 | 1,799 | 1,817 | 1,799 | 914,400 |
| December 29, 2025 | 1,778 | 1,817 | 1,817 | 1,817 | 1,775.5 | 585,100 |
| December 26, 2025 | 1,775 | 1,768 | 1,768 | 1,775 | 1,757 | 448,400 |
| December 25, 2025 | 1,740.5 | 1,761.5 | 1,761.5 | 1,762.5 | 1,739 | 335,200 |
| December 24, 2025 | 1,760 | 1,740.5 | 1,740.5 | 1,767.5 | 1,739.5 | 625,400 |
| December 23, 2025 | 1,750 | 1,760 | 1,760 | 1,776 | 1,749 | 599,000 |
| December 22, 2025 | 1,764.5 | 1,749 | 1,749 | 1,766 | 1,746 | 678,600 |
| December 19, 2025 | 1,730 | 1,743 | 1,743 | 1,754.5 | 1,724 | 852,400 |
| December 18, 2025 | 1,716 | 1,728 | 1,728 | 1,728 | 1,710.5 | 715,400 |
| December 17, 2025 | 1,729 | 1,726 | 1,726 | 1,731.5 | 1,706 | 585,000 |
| December 16, 2025 | 1,759.5 | 1,727 | 1,727 | 1,772 | 1,718.5 | 1.06M |
| December 15, 2025 | 1,764 | 1,757 | 1,757 | 1,781.5 | 1,749 | 968,800 |
| December 12, 2025 | 1,740 | 1,764 | 1,764 | 1,770 | 1,729 | 790,800 |
| December 11, 2025 | 1,742 | 1,718.5 | 1,718.5 | 1,742 | 1,711.5 | 503,800 |
| December 10, 2025 | 1,708.5 | 1,713.5 | 1,713.5 | 1,739 | 1,703 | 853,400 |
| December 09, 2025 | 1,694.5 | 1,692.5 | 1,692.5 | 1,707 | 1,682.5 | 660,200 |
| December 08, 2025 | 1,700 | 1,692 | 1,692 | 1,702 | 1,680 | 818,800 |
| December 05, 2025 | 1,697.5 | 1,672.5 | 1,672.5 | 1,708 | 1,666 | 702,800 |
| December 04, 2025 | 1,675.5 | 1,685.5 | 1,685.5 | 1,696.5 | 1,672 | 646,400 |
| December 03, 2025 | 1,690 | 1,671 | 1,671 | 1,702 | 1,671 | 738,200 |
| December 02, 2025 | 1,681.5 | 1,680 | 1,680 | 1,690 | 1,669 | 558,600 |
| December 01, 2025 | 1,730 | 1,672.5 | 1,672.5 | 1,731.5 | 1,668 | 876,600 |
| November 28, 2025 | 1,682.5 | 1,726 | 1,726 | 1,745.5 | 1,681 | 1.02M |
| November 27, 2025 | 1,698.5 | 1,676 | 1,676 | 1,717 | 1,676 | 823,600 |
| November 26, 2025 | 1,680 | 1,673.5 | 1,673.5 | 1,704 | 1,673.5 | 962,800 |
| November 25, 2025 | 1,640 | 1,647.5 | 1,647.5 | 1,649 | 1,610 | 770,800 |
| November 21, 2025 | 1,596.5 | 1,626.5 | 1,626.5 | 1,634 | 1,596.5 | 543,400 |
| November 20, 2025 | 1,623.5 | 1,608.5 | 1,608.5 | 1,627 | 1,605.5 | 442,400 |
| November 19, 2025 | 1,604 | 1,595.5 | 1,595.5 | 1,607 | 1,572 | 489,400 |
| November 18, 2025 | 1,638 | 1,599.5 | 1,599.5 | 1,639.5 | 1,594.5 | 572,400 |
| November 17, 2025 | 1,636.5 | 1,636 | 1,636 | 1,637 | 1,618 | 429,000 |
| November 14, 2025 | 1,621 | 1,637 | 1,637 | 1,640 | 1,610 | 358,400 |
| November 13, 2025 | 1,638.5 | 1,621 | 1,621 | 1,642.5 | 1,620.5 | 343,400 |
| November 12, 2025 | 1,606.5 | 1,632.5 | 1,632.5 | 1,632.5 | 1,600.5 | 525,400 |
| November 11, 2025 | 1,603.5 | 1,587 | 1,587 | 1,607.5 | 1,585 | 439,600 |
| November 10, 2025 | 1,590.5 | 1,608 | 1,608 | 1,608 | 1,580.5 | 446,000 |
| November 07, 2025 | 1,580 | 1,577 | 1,577 | 1,584.5 | 1,558 | 314,800 |
| November 06, 2025 | 1,567.5 | 1,580 | 1,580 | 1,595 | 1,563.5 | 529,000 |
| November 05, 2025 | 1,548.5 | 1,561 | 1,561 | 1,579 | 1,519.5 | 663,600 |
| November 04, 2025 | 1,550.5 | 1,555 | 1,555 | 1,580 | 1,534 | 738,400 |
| October 31, 2025 | 1,599.5 | 1,561.5 | 1,561.5 | 1,602.5 | 1,515 | 902,200 |
| October 30, 2025 | 1,551 | 1,574 | 1,574 | 1,578.5 | 1,551 | 902,200 |
| October 29, 2025 | 1,575.5 | 1,551 | 1,551 | 1,580 | 1,551 | 542,200 |
| October 28, 2025 | 1,632.5 | 1,567.5 | 1,567.5 | 1,632.5 | 1,566 | 775,800 |
| October 27, 2025 | 1,605 | 1,638.5 | 1,638.5 | 1,644 | 1,599 | 1.05M |
| October 24, 2025 | 1,576 | 1,572.5 | 1,572.5 | 1,584 | 1,572.5 | 320,400 |
| October 23, 2025 | 1,572.5 | 1,577 | 1,577 | 1,583.5 | 1,565 | 306,200 |
| October 22, 2025 | 1,549.5 | 1,574.5 | 1,574.5 | 1,574.5 | 1,545 | 1.1M |
| October 21, 2025 | 1,545.5 | 1,549.5 | 1,549.5 | 1,556 | 1,540 | 369,800 |
| October 20, 2025 | 1,533 | 1,537.5 | 1,537.5 | 1,538.5 | 1,517.5 | 270,800 |
| October 17, 2025 | 1,508 | 1,512 | 1,512 | 1,518 | 1,506.5 | 318,600 |
| October 16, 2025 | 1,532.5 | 1,515.5 | 1,515.5 | 1,541 | 1,512.5 | 478,400 |
| October 15, 2025 | 1,503 | 1,527.5 | 1,527.5 | 1,532.5 | 1,502.5 | 393,400 |