1,940.00
+24.5(+1.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,913 | 1,940 | 1,940 | 1,956 | 1,907 | 2.01M |
| January 13, 2026 | 1,910 | 1,915.5 | 1,915.5 | 1,940.5 | 1,904 | 3.26M |
| January 09, 2026 | 1,842 | 1,857.5 | 1,857.5 | 1,881 | 1,835 | 1.92M |
| January 08, 2026 | 1,842 | 1,830 | 1,830 | 1,861 | 1,793 | 3.96M |
| January 07, 2026 | 1,800 | 1,861 | 1,861 | 1,887 | 1,783 | 7.93M |
| January 06, 2026 | 1,666 | 1,700 | 1,700 | 1,700 | 1,665.5 | 1.89M |
| January 05, 2026 | 1,643 | 1,652.5 | 1,652.5 | 1,661 | 1,642.5 | 1.76M |
| December 30, 2025 | 1,640 | 1,641.5 | 1,641.5 | 1,653.5 | 1,628.5 | 1.61M |
| December 29, 2025 | 1,642 | 1,640.5 | 1,640.5 | 1,664.5 | 1,632.5 | 1.59M |
| December 26, 2025 | 1,636 | 1,635 | 1,635 | 1,639.5 | 1,622.5 | 1.31M |
| December 25, 2025 | 1,637 | 1,626.5 | 1,626.5 | 1,648 | 1,626.5 | 982,600 |
| December 24, 2025 | 1,640 | 1,634 | 1,634 | 1,649 | 1,626.5 | 910,500 |
| December 23, 2025 | 1,628 | 1,633.5 | 1,633.5 | 1,642 | 1,628 | 867,200 |
| December 22, 2025 | 1,648 | 1,628 | 1,628 | 1,656 | 1,628 | 751,000 |
| December 19, 2025 | 1,638.5 | 1,648 | 1,648 | 1,655.5 | 1,637.5 | 1.21M |
| December 18, 2025 | 1,650 | 1,638.5 | 1,638.5 | 1,650 | 1,630.5 | 704,300 |
| December 17, 2025 | 1,646.5 | 1,645.5 | 1,645.5 | 1,647 | 1,629.5 | 743,800 |
| December 16, 2025 | 1,680 | 1,652.5 | 1,652.5 | 1,685.5 | 1,646 | 1.02M |
| December 15, 2025 | 1,697.5 | 1,696.5 | 1,696.5 | 1,712.5 | 1,691.5 | 832,500 |
| December 12, 2025 | 1,674 | 1,700 | 1,700 | 1,709.5 | 1,662 | 1.33M |
| December 11, 2025 | 1,680 | 1,667 | 1,667 | 1,689.5 | 1,660 | 839,900 |
| December 10, 2025 | 1,670 | 1,677.5 | 1,677.5 | 1,679 | 1,659.5 | 789,700 |
| December 09, 2025 | 1,665.5 | 1,659 | 1,659 | 1,671.5 | 1,650.5 | 864,900 |
| December 08, 2025 | 1,660 | 1,657 | 1,657 | 1,663 | 1,645 | 774,400 |
| December 05, 2025 | 1,667 | 1,652 | 1,652 | 1,676.5 | 1,642.5 | 1.28M |
| December 04, 2025 | 1,620 | 1,661 | 1,661 | 1,661 | 1,616.5 | 1.4M |
| December 03, 2025 | 1,655.5 | 1,623 | 1,623 | 1,660 | 1,623 | 1.24M |
| December 02, 2025 | 1,684.5 | 1,655.5 | 1,655.5 | 1,685 | 1,654 | 917,100 |
| December 01, 2025 | 1,677.5 | 1,667 | 1,667 | 1,679 | 1,665 | 1.07M |
| November 28, 2025 | 1,690 | 1,681 | 1,681 | 1,696.5 | 1,681 | 986,400 |
| November 27, 2025 | 1,690 | 1,688 | 1,688 | 1,696 | 1,681.5 | 869,000 |
| November 26, 2025 | 1,659.5 | 1,688.5 | 1,688.5 | 1,695 | 1,650 | 1.56M |
| November 25, 2025 | 1,636 | 1,652 | 1,652 | 1,658.5 | 1,631.5 | 1.62M |
| November 21, 2025 | 1,610.5 | 1,646 | 1,646 | 1,648.5 | 1,607.5 | 3.04M |
| November 20, 2025 | 1,624 | 1,610.5 | 1,610.5 | 1,632 | 1,608 | 1.7M |
| November 19, 2025 | 1,624 | 1,617 | 1,617 | 1,632 | 1,611 | 1.94M |
| November 18, 2025 | 1,625 | 1,610.5 | 1,610.5 | 1,639 | 1,593 | 3.17M |
| November 17, 2025 | 1,632 | 1,625 | 1,625 | 1,662 | 1,611.5 | 4.45M |
| November 14, 2025 | 1,713.5 | 1,732 | 1,732 | 1,732 | 1,694.5 | 1.55M |
| November 13, 2025 | 1,704 | 1,708 | 1,708 | 1,716.5 | 1,697 | 935,900 |
| November 12, 2025 | 1,708.5 | 1,699 | 1,699 | 1,712.5 | 1,692 | 1.05M |
| November 11, 2025 | 1,708.5 | 1,696 | 1,696 | 1,714 | 1,686.5 | 1.31M |
| November 10, 2025 | 1,703 | 1,705.5 | 1,705.5 | 1,714.5 | 1,687 | 1.23M |
| November 07, 2025 | 1,676 | 1,701 | 1,701 | 1,708.5 | 1,674 | 1.39M |
| November 06, 2025 | 1,668 | 1,684.5 | 1,684.5 | 1,691.5 | 1,661.5 | 1.44M |
| November 05, 2025 | 1,668 | 1,684.5 | 1,684.5 | 1,691.5 | 1,661.5 | 1.85M |
| November 04, 2025 | 1,642 | 1,666.5 | 1,666.5 | 1,666.5 | 1,629.5 | 1.9M |
| October 31, 2025 | 1,659 | 1,652.5 | 1,652.5 | 1,670.5 | 1,646.5 | 1.31M |
| October 30, 2025 | 1,659 | 1,652.5 | 1,652.5 | 1,670.5 | 1,646.5 | 3.02M |
| October 29, 2025 | 1,654 | 1,621.5 | 1,621.5 | 1,656 | 1,618.5 | 1.69M |
| October 28, 2025 | 1,686.5 | 1,656 | 1,656 | 1,694.5 | 1,656 | 1.1M |
| October 27, 2025 | 1,698 | 1,704 | 1,704 | 1,704 | 1,678 | 1.4M |
| October 24, 2025 | 1,677 | 1,683 | 1,683 | 1,687 | 1,654 | 1.35M |
| October 23, 2025 | 1,673 | 1,677.5 | 1,677.5 | 1,678.5 | 1,656.5 | 1.78M |
| October 22, 2025 | 1,665 | 1,675.5 | 1,675.5 | 1,698.5 | 1,665 | 2.24M |
| October 21, 2025 | 1,670 | 1,645 | 1,645 | 1,673.5 | 1,636 | 1.72M |
| October 20, 2025 | 1,649 | 1,677.5 | 1,677.5 | 1,683.5 | 1,616.5 | 2.53M |
| October 17, 2025 | 1,647 | 1,613.5 | 1,613.5 | 1,649 | 1,606 | 2.2M |
| October 16, 2025 | 1,682.5 | 1,636.5 | 1,636.5 | 1,696.5 | 1,629 | 3.43M |
| October 15, 2025 | 1,760 | 1,674 | 1,674 | 1,764.5 | 1,672.5 | 3.57M |