2,023.00
+19(+0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 2,015 | 2,023 | 2,023 | 2,040 | 2,010 | 388,300 |
| January 14, 2026 | 1,998 | 2,004 | 2,004 | 2,016 | 1,991 | 494,900 |
| January 13, 2026 | 1,997 | 2,009 | 2,009 | 2,026 | 1,991 | 363,500 |
| January 09, 2026 | 1,991 | 1,981 | 1,981 | 1,999 | 1,975 | 283,300 |
| January 08, 2026 | 1,991 | 1,986 | 1,986 | 2,003 | 1,986 | 158,400 |
| January 07, 2026 | 1,977 | 1,987 | 1,987 | 1,999 | 1,968 | 177,400 |
| January 06, 2026 | 1,966 | 1,970 | 1,970 | 1,978 | 1,959 | 157,200 |
| January 05, 2026 | 1,950 | 1,960 | 1,960 | 1,962 | 1,934 | 303,100 |
| December 30, 2025 | 1,930 | 1,928 | 1,928 | 1,940 | 1,923 | 163,500 |
| December 29, 2025 | 1,918 | 1,929 | 1,929 | 1,933 | 1,918 | 196,600 |
| December 26, 2025 | 1,925 | 1,918 | 1,918 | 1,930 | 1,906 | 126,600 |
| December 25, 2025 | 1,904 | 1,925 | 1,925 | 1,926 | 1,903 | 68,100 |
| December 24, 2025 | 1,909 | 1,903 | 1,903 | 1,918 | 1,895 | 103,200 |
| December 23, 2025 | 1,892 | 1,908 | 1,908 | 1,908 | 1,888 | 111,500 |
| December 22, 2025 | 1,885 | 1,885 | 1,885 | 1,885 | 1,872 | 106,300 |
| December 19, 2025 | 1,863 | 1,871 | 1,871 | 1,877 | 1,860 | 140,700 |
| December 18, 2025 | 1,868 | 1,863 | 1,863 | 1,870 | 1,857 | 89,600 |
| December 17, 2025 | 1,867 | 1,866 | 1,866 | 1,867 | 1,851 | 71,300 |
| December 16, 2025 | 1,882 | 1,859 | 1,859 | 1,882 | 1,859 | 77,700 |
| December 15, 2025 | 1,850 | 1,873 | 1,873 | 1,875 | 1,850 | 165,700 |
| December 12, 2025 | 1,855 | 1,872 | 1,872 | 1,873 | 1,852 | 99,400 |
| December 11, 2025 | 1,872 | 1,847 | 1,847 | 1,872 | 1,842 | 90,200 |
| December 10, 2025 | 1,870 | 1,855 | 1,855 | 1,877 | 1,855 | 127,000 |
| December 09, 2025 | 1,880 | 1,870 | 1,870 | 1,886 | 1,863 | 107,300 |
| December 08, 2025 | 1,863 | 1,875 | 1,875 | 1,875 | 1,857 | 88,800 |
| December 05, 2025 | 1,867 | 1,854 | 1,854 | 1,870 | 1,850 | 98,700 |
| December 04, 2025 | 1,846 | 1,859 | 1,859 | 1,865 | 1,844 | 131,400 |
| December 03, 2025 | 1,870 | 1,842 | 1,842 | 1,870 | 1,842 | 159,800 |
| December 02, 2025 | 1,884 | 1,862 | 1,862 | 1,885 | 1,859 | 89,100 |
| December 01, 2025 | 1,910 | 1,882 | 1,882 | 1,910 | 1,876 | 171,000 |
| November 28, 2025 | 1,880 | 1,910 | 1,910 | 1,911 | 1,876 | 146,500 |
| November 27, 2025 | 1,876 | 1,877 | 1,877 | 1,888 | 1,869 | 93,400 |
| November 26, 2025 | 1,870 | 1,877 | 1,877 | 1,883 | 1,863 | 153,200 |
| November 25, 2025 | 1,857 | 1,864 | 1,864 | 1,864 | 1,848 | 110,000 |
| November 21, 2025 | 1,807 | 1,857 | 1,857 | 1,857 | 1,806 | 153,700 |
| November 20, 2025 | 1,818 | 1,805 | 1,805 | 1,818 | 1,800 | 78,600 |
| November 19, 2025 | 1,799 | 1,799 | 1,799 | 1,808 | 1,793 | 88,800 |
| November 18, 2025 | 1,807 | 1,799 | 1,799 | 1,812 | 1,792 | 86,500 |
| November 17, 2025 | 1,825 | 1,810 | 1,810 | 1,825 | 1,810 | 63,400 |
| November 14, 2025 | 1,824 | 1,829 | 1,829 | 1,832 | 1,818 | 69,400 |
| November 13, 2025 | 1,834 | 1,827 | 1,827 | 1,837 | 1,821 | 53,400 |
| November 12, 2025 | 1,821 | 1,826 | 1,826 | 1,831 | 1,816 | 71,200 |
| November 11, 2025 | 1,846 | 1,819 | 1,819 | 1,847 | 1,809 | 87,800 |
| November 10, 2025 | 1,828 | 1,837 | 1,837 | 1,837 | 1,815 | 88,500 |
| November 07, 2025 | 1,793 | 1,814 | 1,814 | 1,814 | 1,793 | 88,000 |
| November 06, 2025 | 1,779 | 1,793 | 1,793 | 1,797 | 1,773 | 101,700 |
| November 05, 2025 | 1,779 | 1,793 | 1,793 | 1,797 | 1,773 | 148,900 |
| November 04, 2025 | 1,787 | 1,779 | 1,779 | 1,787 | 1,765 | 148,900 |
| October 31, 2025 | 1,775 | 1,775 | 1,775 | 1,775 | 1,761 | 111,900 |
| October 30, 2025 | 1,780 | 1,765 | 1,765 | 1,781 | 1,765 | 441,700 |
| October 29, 2025 | 1,801 | 1,771 | 1,771 | 1,804 | 1,771 | 164,700 |
| October 28, 2025 | 1,830 | 1,794 | 1,794 | 1,830 | 1,788 | 218,000 |
| October 27, 2025 | 1,840 | 1,830 | 1,830 | 1,845 | 1,829 | 112,000 |
| October 24, 2025 | 1,830 | 1,836 | 1,836 | 1,836 | 1,820 | 94,500 |
| October 23, 2025 | 1,816 | 1,823 | 1,823 | 1,827 | 1,808 | 92,200 |
| October 22, 2025 | 1,809 | 1,811 | 1,811 | 1,819 | 1,806 | 194,900 |
| October 21, 2025 | 1,807 | 1,798 | 1,798 | 1,810 | 1,793 | 119,100 |
| October 20, 2025 | 1,798 | 1,800 | 1,800 | 1,808 | 1,793 | 110,800 |
| October 17, 2025 | 1,778 | 1,774 | 1,774 | 1,778 | 1,764 | 79,400 |
| October 16, 2025 | 1,783 | 1,770 | 1,770 | 1,783 | 1,769 | 103,300 |