1,826.00
+9(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,774 | 1,817 | 1,817 | 1,832 | 1,756 | 307,100 |
| January 13, 2026 | 1,810 | 1,774 | 1,774 | 1,839 | 1,767 | 294,800 |
| January 09, 2026 | 1,786 | 1,792 | 1,792 | 1,873 | 1,769 | 383,100 |
| January 08, 2026 | 1,802 | 1,793 | 1,793 | 1,820 | 1,767 | 322,800 |
| January 07, 2026 | 1,837 | 1,828 | 1,828 | 1,853 | 1,808 | 396,700 |
| January 06, 2026 | 1,849 | 1,837 | 1,837 | 1,851 | 1,814 | 397,100 |
| January 05, 2026 | 1,859 | 1,889 | 1,889 | 1,908 | 1,859 | 249,900 |
| December 30, 2025 | 1,883 | 1,846 | 1,846 | 1,901 | 1,829 | 288,000 |
| December 29, 2025 | 1,866 | 1,887 | 1,887 | 1,908 | 1,866 | 187,700 |
| December 26, 2025 | 1,850 | 1,864 | 1,864 | 1,864 | 1,824 | 173,400 |
| December 25, 2025 | 1,816 | 1,820 | 1,820 | 1,828 | 1,796 | 137,700 |
| December 24, 2025 | 1,796 | 1,801 | 1,801 | 1,813 | 1,786 | 138,900 |
| December 23, 2025 | 1,776 | 1,804 | 1,804 | 1,811 | 1,776 | 160,600 |
| December 22, 2025 | 1,756 | 1,758 | 1,758 | 1,777 | 1,732 | 175,300 |
| December 19, 2025 | 1,767 | 1,756 | 1,756 | 1,780 | 1,717 | 225,800 |
| December 18, 2025 | 1,762 | 1,756 | 1,756 | 1,776 | 1,685 | 381,000 |
| December 17, 2025 | 1,761 | 1,769 | 1,769 | 1,783 | 1,744 | 214,000 |
| December 16, 2025 | 1,772 | 1,760 | 1,760 | 1,789 | 1,722 | 404,300 |
| December 15, 2025 | 1,761 | 1,780 | 1,780 | 1,807 | 1,750 | 275,300 |
| December 12, 2025 | 1,749 | 1,762 | 1,762 | 1,780 | 1,727 | 342,600 |
| December 11, 2025 | 1,719 | 1,762 | 1,762 | 1,782 | 1,717 | 317,200 |
| December 10, 2025 | 1,765 | 1,719 | 1,719 | 1,784 | 1,664 | 623,700 |
| December 09, 2025 | 1,769 | 1,776 | 1,776 | 1,788 | 1,731 | 553,700 |
| December 08, 2025 | 1,806 | 1,769 | 1,769 | 1,821 | 1,740 | 661,700 |
| December 05, 2025 | 1,866 | 1,802 | 1,802 | 1,868 | 1,766 | 687,700 |
| December 04, 2025 | 1,885 | 1,871 | 1,871 | 1,896 | 1,830 | 342,700 |
| December 03, 2025 | 1,927 | 1,885 | 1,885 | 1,945 | 1,851 | 374,400 |
| December 02, 2025 | 1,953 | 1,927 | 1,927 | 1,976 | 1,913 | 335,500 |
| December 01, 2025 | 1,961 | 1,967 | 1,967 | 2,000 | 1,946 | 280,900 |
| November 28, 2025 | 1,999 | 1,998 | 1,998 | 2,049 | 1,970 | 425,100 |
| November 27, 2025 | 1,942 | 1,959 | 1,959 | 1,992 | 1,940 | 306,700 |
| November 26, 2025 | 1,870 | 1,951 | 1,951 | 1,965 | 1,858 | 545,100 |
| November 25, 2025 | 1,791 | 1,809 | 1,809 | 1,809 | 1,776 | 196,900 |
| November 21, 2025 | 1,775 | 1,801 | 1,801 | 1,808 | 1,759 | 337,500 |
| November 20, 2025 | 1,830 | 1,795 | 1,795 | 1,861 | 1,795 | 347,600 |
| November 19, 2025 | 1,822 | 1,791 | 1,791 | 1,871 | 1,717 | 862,500 |
| November 18, 2025 | 1,836 | 1,825 | 1,825 | 1,836 | 1,750 | 532,100 |
| November 17, 2025 | 1,836 | 1,836 | 1,836 | 1,846 | 1,684 | 806,600 |
| November 14, 2025 | 1,778 | 1,876 | 1,876 | 1,879 | 1,778 | 360,600 |
| November 13, 2025 | 1,730 | 1,774 | 1,774 | 1,774 | 1,725 | 155,700 |
| November 12, 2025 | 1,722 | 1,733 | 1,733 | 1,741 | 1,711 | 153,100 |
| November 11, 2025 | 1,815 | 1,719 | 1,719 | 1,818 | 1,716 | 248,300 |
| November 10, 2025 | 1,819 | 1,808 | 1,808 | 1,838 | 1,794 | 306,400 |
| November 07, 2025 | 1,781 | 1,807 | 1,807 | 1,815 | 1,769 | 285,400 |
| November 06, 2025 | 1,713 | 1,776 | 1,776 | 1,783 | 1,677 | 403,600 |
| November 05, 2025 | 1,713 | 1,776 | 1,776 | 1,783 | 1,677 | 514,100 |
| November 04, 2025 | 1,648 | 1,673 | 1,673 | 1,674 | 1,613 | 514,100 |
| October 31, 2025 | 1,737 | 1,728 | 1,728 | 1,756 | 1,715 | 306,500 |
| October 30, 2025 | 1,737 | 1,728 | 1,728 | 1,756 | 1,715 | 630,700 |
| October 29, 2025 | 1,720 | 1,712 | 1,712 | 1,727 | 1,689 | 224,900 |
| October 28, 2025 | 1,750 | 1,711 | 1,711 | 1,755 | 1,698 | 288,600 |
| October 27, 2025 | 1,749 | 1,750 | 1,750 | 1,775 | 1,731 | 311,100 |
| October 24, 2025 | 1,690 | 1,730 | 1,730 | 1,749 | 1,675 | 318,100 |
| October 23, 2025 | 1,665 | 1,675 | 1,675 | 1,688 | 1,654 | 186,600 |
| October 22, 2025 | 1,677 | 1,679 | 1,679 | 1,712 | 1,652 | 292,000 |
| October 21, 2025 | 1,714 | 1,677 | 1,677 | 1,724 | 1,632 | 287,800 |
| October 20, 2025 | 1,725 | 1,702 | 1,702 | 1,745 | 1,645 | 427,500 |
| October 17, 2025 | 1,680 | 1,701 | 1,701 | 1,716 | 1,657 | 347,400 |
| October 16, 2025 | 1,759 | 1,705 | 1,705 | 1,767 | 1,681 | 437,300 |
| October 15, 2025 | 1,613 | 1,741 | 1,741 | 1,741 | 1,613 | 656,900 |