944.60
+2.4(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 947.1 | 944.6 | 944.6 | 961 | 938.2 | 10.42M |
| January 20, 2026 | 929.5 | 942.2 | 942.2 | 947.8 | 926.2 | 8.85M |
| January 19, 2026 | 908.2 | 923.3 | 923.3 | 934.8 | 905.9 | 8.32M |
| January 16, 2026 | 915 | 899.7 | 899.7 | 916.6 | 899.7 | 5.4M |
| January 15, 2026 | 912 | 918 | 918 | 918 | 904.5 | 6.75M |
| January 14, 2026 | 896.5 | 904.7 | 904.7 | 909.8 | 894.7 | 8.15M |
| January 13, 2026 | 890 | 894.5 | 894.5 | 900.1 | 889 | 6.56M |
| January 09, 2026 | 881.7 | 890 | 890 | 895.2 | 881.1 | 7.02M |
| January 08, 2026 | 884 | 880.8 | 880.8 | 887 | 874.7 | 6.63M |
| January 07, 2026 | 886 | 886.7 | 886.7 | 890.3 | 881.2 | 4.58M |
| January 06, 2026 | 894 | 889.8 | 889.8 | 902.9 | 886.1 | 6.06M |
| January 05, 2026 | 899 | 896.6 | 896.6 | 902.4 | 888.3 | 6.65M |
| December 30, 2025 | 901 | 895 | 895 | 904.4 | 891.8 | 4.87M |
| December 29, 2025 | 898.6 | 897 | 897 | 900.4 | 892 | 3.71M |
| December 26, 2025 | 904.3 | 901.8 | 901.8 | 907 | 901 | 3.7M |
| December 25, 2025 | 899 | 902.1 | 902.1 | 902.1 | 892.9 | 3.69M |
| December 24, 2025 | 891 | 895 | 895 | 902.4 | 891 | 6.15M |
| December 23, 2025 | 888.7 | 892.5 | 892.5 | 897.5 | 888.1 | 7.01M |
| December 22, 2025 | 891 | 888.6 | 888.6 | 900 | 880.5 | 8.01M |
| December 19, 2025 | 897.1 | 899 | 899 | 904.2 | 895.4 | 9.59M |
| December 18, 2025 | 899.6 | 906.9 | 906.9 | 907.8 | 894.1 | 5.2M |
| December 17, 2025 | 890 | 892 | 892 | 896.3 | 888.5 | 5.63M |
| December 16, 2025 | 897.2 | 893 | 893 | 898 | 889.8 | 5.96M |
| December 15, 2025 | 892.8 | 897.6 | 897.6 | 901 | 886 | 6.36M |
| December 12, 2025 | 885 | 884 | 884 | 895.6 | 883.8 | 5.95M |
| December 11, 2025 | 894 | 889 | 889 | 899.5 | 886.5 | 4.47M |
| December 10, 2025 | 890.5 | 898.1 | 898.1 | 899.9 | 890 | 5.74M |
| December 09, 2025 | 892 | 889.8 | 889.8 | 897 | 887.7 | 5.04M |
| December 08, 2025 | 896.5 | 893 | 893 | 898.5 | 891.9 | 6.87M |
| December 05, 2025 | 905.2 | 903 | 903 | 906.5 | 898.7 | 4.41M |
| December 04, 2025 | 897.2 | 908.2 | 908.2 | 908.3 | 894 | 5.18M |
| December 03, 2025 | 902.1 | 898.7 | 898.7 | 904 | 895.1 | 6.15M |
| December 02, 2025 | 905 | 903 | 903 | 910.4 | 902.9 | 5.59M |
| December 01, 2025 | 916 | 907.9 | 907.9 | 922.3 | 905.3 | 4.62M |
| November 28, 2025 | 918 | 915.8 | 915.8 | 924 | 913.6 | 4.97M |
| November 27, 2025 | 915 | 920.7 | 920.7 | 924.8 | 911.8 | 3.95M |
| November 26, 2025 | 910.9 | 916.1 | 916.1 | 919.4 | 908 | 4.53M |
| November 25, 2025 | 933.1 | 915.5 | 915.5 | 935.5 | 915.5 | 6.43M |
| November 21, 2025 | 940 | 945 | 945 | 952 | 935.1 | 9.71M |
| November 20, 2025 | 923 | 920.2 | 920.2 | 933.7 | 920.2 | 5.76M |
| November 19, 2025 | 909.2 | 922.9 | 922.9 | 929.8 | 907.1 | 5.94M |
| November 18, 2025 | 922.6 | 923.9 | 923.9 | 925.9 | 913.4 | 5.64M |
| November 17, 2025 | 944 | 914.5 | 914.5 | 944.8 | 913.6 | 9.95M |
| November 14, 2025 | 948 | 953.6 | 953.6 | 959.7 | 946.3 | 6.62M |
| November 13, 2025 | 950 | 955.1 | 955.1 | 959.3 | 947.3 | 5.09M |
| November 12, 2025 | 961.4 | 952.8 | 952.8 | 963.3 | 948.3 | 6.5M |
| November 11, 2025 | 963 | 953.3 | 953.3 | 972.9 | 946.7 | 12.4M |
| November 10, 2025 | 1,022 | 995.3 | 995.3 | 1,048 | 992 | 6.96M |
| November 07, 2025 | 1,005 | 1,001 | 1,001 | 1,009 | 977 | 8.23M |
| November 06, 2025 | 994.1 | 997.8 | 997.8 | 997.8 | 985.3 | 7.83M |
| November 05, 2025 | 996.9 | 996.1 | 996.1 | 1,006 | 981 | 7.83M |
| November 04, 2025 | 957.4 | 985.9 | 985.9 | 986.6 | 956 | 8.91M |
| October 31, 2025 | 973.3 | 953.5 | 953.5 | 973.9 | 953.5 | 5.88M |
| October 30, 2025 | 960 | 972.6 | 972.6 | 975.1 | 956.8 | 5.86M |
| October 29, 2025 | 980 | 964.5 | 964.5 | 982.6 | 962 | 4.5M |
| October 28, 2025 | 990 | 980 | 980 | 991 | 977.7 | 3.95M |
| October 27, 2025 | 988.4 | 987.7 | 987.7 | 993.2 | 984 | 4.02M |
| October 24, 2025 | 998.1 | 984 | 984 | 998.5 | 981.4 | 4.54M |
| October 23, 2025 | 1,011 | 998.4 | 998.4 | 1,014.5 | 996.1 | 3.63M |
| October 22, 2025 | 994 | 1,005.5 | 1,005.5 | 1,009 | 993.3 | 6.99M |