1,793.00
+15(+0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,789 | 1,793 | 1,793 | 1,797 | 1,778 | 39,300 |
| January 13, 2026 | 1,797 | 1,778 | 1,778 | 1,798 | 1,767 | 87,400 |
| January 09, 2026 | 1,763 | 1,773 | 1,773 | 1,779 | 1,763 | 46,300 |
| January 08, 2026 | 1,752 | 1,757 | 1,757 | 1,775 | 1,750 | 46,400 |
| January 07, 2026 | 1,745 | 1,760 | 1,760 | 1,767 | 1,735 | 39,800 |
| January 06, 2026 | 1,755 | 1,757 | 1,757 | 1,768 | 1,750 | 60,600 |
| January 05, 2026 | 1,755 | 1,740 | 1,740 | 1,766 | 1,740 | 65,100 |
| December 30, 2025 | 1,775 | 1,755 | 1,755 | 1,788 | 1,755 | 41,400 |
| December 29, 2025 | 1,781 | 1,785 | 1,785 | 1,789 | 1,775 | 44,300 |
| December 26, 2025 | 1,783 | 1,768 | 1,768 | 1,783 | 1,766 | 32,400 |
| December 25, 2025 | 1,782 | 1,771 | 1,771 | 1,789 | 1,765 | 85,400 |
| December 24, 2025 | 1,756 | 1,762 | 1,762 | 1,777 | 1,751 | 45,000 |
| December 23, 2025 | 1,741 | 1,760 | 1,760 | 1,769 | 1,740 | 49,300 |
| December 22, 2025 | 1,749 | 1,748 | 1,748 | 1,754 | 1,729 | 59,000 |
| December 19, 2025 | 1,705 | 1,727 | 1,727 | 1,729 | 1,700 | 73,100 |
| December 18, 2025 | 1,728 | 1,712 | 1,712 | 1,737 | 1,711 | 65,700 |
| December 17, 2025 | 1,710 | 1,719 | 1,719 | 1,724 | 1,696 | 43,600 |
| December 16, 2025 | 1,736 | 1,710 | 1,710 | 1,738 | 1,710 | 56,500 |
| December 15, 2025 | 1,712 | 1,736 | 1,736 | 1,750 | 1,674 | 140,100 |
| December 12, 2025 | 1,694 | 1,690 | 1,690 | 1,699 | 1,680 | 45,300 |
| December 11, 2025 | 1,688 | 1,665 | 1,665 | 1,695 | 1,665 | 47,300 |
| December 10, 2025 | 1,723 | 1,693 | 1,693 | 1,728 | 1,693 | 58,300 |
| December 09, 2025 | 1,726 | 1,706 | 1,706 | 1,739 | 1,700 | 38,100 |
| December 08, 2025 | 1,700 | 1,740 | 1,740 | 1,740 | 1,697 | 65,500 |
| December 05, 2025 | 1,697 | 1,684 | 1,684 | 1,706 | 1,675 | 51,500 |
| December 04, 2025 | 1,700 | 1,697 | 1,697 | 1,708 | 1,689 | 42,900 |
| December 03, 2025 | 1,692 | 1,691 | 1,691 | 1,707 | 1,690 | 54,500 |
| December 02, 2025 | 1,704 | 1,689 | 1,689 | 1,718 | 1,689 | 33,900 |
| December 01, 2025 | 1,715 | 1,696 | 1,696 | 1,720 | 1,692 | 47,900 |
| November 28, 2025 | 1,695 | 1,711 | 1,711 | 1,722 | 1,690 | 52,800 |
| November 27, 2025 | 1,698 | 1,699 | 1,699 | 1,706 | 1,686 | 44,800 |
| November 26, 2025 | 1,680 | 1,686 | 1,686 | 1,700 | 1,672 | 51,700 |
| November 25, 2025 | 1,686 | 1,680 | 1,680 | 1,687 | 1,662 | 40,100 |
| November 21, 2025 | 1,630 | 1,670 | 1,670 | 1,670 | 1,629 | 66,200 |
| November 20, 2025 | 1,644 | 1,648 | 1,648 | 1,655 | 1,632 | 34,600 |
| November 19, 2025 | 1,680 | 1,629 | 1,629 | 1,680 | 1,620 | 79,800 |
| November 18, 2025 | 1,679 | 1,679 | 1,679 | 1,691 | 1,672 | 32,700 |
| November 17, 2025 | 1,698 | 1,683 | 1,683 | 1,701 | 1,678 | 45,700 |
| November 14, 2025 | 1,713 | 1,701 | 1,701 | 1,724 | 1,685 | 53,700 |
| November 13, 2025 | 1,700 | 1,734 | 1,734 | 1,734 | 1,685 | 139,100 |
| November 12, 2025 | 1,700 | 1,740 | 1,740 | 1,749 | 1,700 | 125,400 |
| November 11, 2025 | 1,685 | 1,684 | 1,684 | 1,689 | 1,655 | 39,300 |
| November 10, 2025 | 1,656 | 1,676 | 1,676 | 1,680 | 1,650 | 31,300 |
| November 07, 2025 | 1,629 | 1,650 | 1,650 | 1,650 | 1,620 | 34,600 |
| November 06, 2025 | 1,620 | 1,629 | 1,629 | 1,646 | 1,612 | 48,000 |
| November 05, 2025 | 1,620 | 1,629 | 1,629 | 1,646 | 1,612 | 64,000 |
| November 04, 2025 | 1,659 | 1,636 | 1,636 | 1,659 | 1,592 | 64,000 |
| October 31, 2025 | 1,643 | 1,665 | 1,665 | 1,665 | 1,643 | 45,300 |
| October 30, 2025 | 1,643 | 1,665 | 1,665 | 1,665 | 1,643 | 72,300 |
| October 29, 2025 | 1,685 | 1,625 | 1,625 | 1,685 | 1,625 | 54,200 |
| October 28, 2025 | 1,694 | 1,691 | 1,691 | 1,716 | 1,684 | 69,600 |
| October 27, 2025 | 1,715 | 1,707 | 1,707 | 1,717 | 1,694 | 61,000 |
| October 24, 2025 | 1,710 | 1,691 | 1,691 | 1,714 | 1,675 | 84,100 |
| October 23, 2025 | 1,628 | 1,687 | 1,687 | 1,702 | 1,610 | 146,000 |
| October 22, 2025 | 1,626 | 1,633 | 1,633 | 1,634 | 1,611 | 34,600 |
| October 21, 2025 | 1,645 | 1,621 | 1,621 | 1,645 | 1,621 | 49,800 |
| October 20, 2025 | 1,658 | 1,652 | 1,652 | 1,658 | 1,639 | 26,600 |
| October 17, 2025 | 1,630 | 1,634 | 1,634 | 1,650 | 1,622 | 49,300 |
| October 16, 2025 | 1,622 | 1,629 | 1,629 | 1,636 | 1,612 | 40,700 |
| October 15, 2025 | 1,604 | 1,610 | 1,610 | 1,620 | 1,602 | 32,200 |