1,796.00
+0.5(+0.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 1,790 | 1,796 | 1,796 | 1,796 | 1,758.5 | 6.26M |
| January 16, 2026 | 1,779.5 | 1,795.5 | 1,795.5 | 1,804.5 | 1,775 | 10.47M |
| January 15, 2026 | 1,738 | 1,780.5 | 1,780.5 | 1,794 | 1,725 | 12.02M |
| January 14, 2026 | 1,700 | 1,721 | 1,721 | 1,723 | 1,676.5 | 9.15M |
| January 13, 2026 | 1,699 | 1,683 | 1,683 | 1,707 | 1,667.5 | 13.4M |
| January 09, 2026 | 1,615 | 1,626 | 1,626 | 1,652.5 | 1,610.5 | 10M |
| January 08, 2026 | 1,604.5 | 1,591.5 | 1,591.5 | 1,615.5 | 1,572 | 8.43M |
| January 07, 2026 | 1,632 | 1,617 | 1,617 | 1,633.5 | 1,604.5 | 9.13M |
| January 06, 2026 | 1,581 | 1,629.5 | 1,629.5 | 1,637 | 1,576.5 | 10.97M |
| January 05, 2026 | 1,517.5 | 1,553.5 | 1,553.5 | 1,553.5 | 1,514.5 | 11.46M |
| December 30, 2025 | 1,485.5 | 1,493 | 1,493 | 1,512 | 1,483.5 | 8.54M |
| December 29, 2025 | 1,494.5 | 1,504.5 | 1,504.5 | 1,504.5 | 1,486 | 5.63M |
| December 26, 2025 | 1,518.5 | 1,502 | 1,502 | 1,519 | 1,498 | 5.92M |
| December 25, 2025 | 1,529.5 | 1,518.5 | 1,518.5 | 1,534 | 1,515.5 | 3.62M |
| December 24, 2025 | 1,560 | 1,528 | 1,528 | 1,571 | 1,521.5 | 6.09M |
| December 23, 2025 | 1,547 | 1,559.5 | 1,559.5 | 1,566 | 1,542 | 5.85M |
| December 22, 2025 | 1,575 | 1,547 | 1,547 | 1,583 | 1,539 | 8.68M |
| December 19, 2025 | 1,526.5 | 1,559 | 1,559 | 1,561.5 | 1,525.5 | 8.35M |
| December 18, 2025 | 1,531.5 | 1,525 | 1,525 | 1,540.5 | 1,517.5 | 7.05M |
| December 17, 2025 | 1,547.5 | 1,539 | 1,539 | 1,552 | 1,507 | 7.32M |
| December 16, 2025 | 1,568 | 1,552 | 1,552 | 1,582.5 | 1,538 | 12.95M |
| December 15, 2025 | 1,558 | 1,558 | 1,558 | 1,574 | 1,534 | 11.95M |
| December 12, 2025 | 1,527.5 | 1,554 | 1,554 | 1,563 | 1,520.5 | 10.35M |
| December 11, 2025 | 1,539 | 1,511.5 | 1,511.5 | 1,547 | 1,511.5 | 7.55M |
| December 10, 2025 | 1,526.5 | 1,519 | 1,519 | 1,528.5 | 1,509.5 | 7.96M |
| December 09, 2025 | 1,567 | 1,540 | 1,540 | 1,567 | 1,540 | 6.38M |
| December 08, 2025 | 1,556 | 1,554 | 1,554 | 1,561.5 | 1,540.5 | 6.89M |
| December 05, 2025 | 1,546.5 | 1,570 | 1,570 | 1,573 | 1,521.5 | 9.99M |
| December 04, 2025 | 1,551 | 1,563 | 1,563 | 1,569 | 1,546.5 | 7.3M |
| December 03, 2025 | 1,580 | 1,546 | 1,546 | 1,581 | 1,544 | 9.16M |
| December 02, 2025 | 1,586 | 1,583 | 1,583 | 1,603 | 1,575 | 9.27M |
| December 01, 2025 | 1,601 | 1,576 | 1,576 | 1,613 | 1,575.5 | 12.01M |
| November 28, 2025 | 1,582 | 1,589.5 | 1,589.5 | 1,595.5 | 1,576.5 | 7.51M |
| November 27, 2025 | 1,600 | 1,593 | 1,593 | 1,631.5 | 1,583 | 8.94M |
| November 26, 2025 | 1,585 | 1,626 | 1,626 | 1,644.5 | 1,581 | 11.01M |
| November 25, 2025 | 1,575 | 1,559 | 1,559 | 1,588 | 1,538 | 7.1M |
| November 21, 2025 | 1,533 | 1,560 | 1,560 | 1,573.5 | 1,528 | 9.88M |
| November 20, 2025 | 1,550 | 1,541.5 | 1,541.5 | 1,556 | 1,534 | 7.13M |
| November 19, 2025 | 1,525 | 1,519 | 1,519 | 1,536 | 1,500.5 | 8.91M |
| November 18, 2025 | 1,560.5 | 1,514.5 | 1,514.5 | 1,570 | 1,511.5 | 9.22M |
| November 17, 2025 | 1,591 | 1,566.5 | 1,566.5 | 1,602 | 1,551 | 9.2M |
| November 14, 2025 | 1,555 | 1,591.5 | 1,591.5 | 1,604 | 1,553 | 11.6M |
| November 13, 2025 | 1,557 | 1,576.5 | 1,576.5 | 1,576.5 | 1,556.5 | 8.59M |
| November 12, 2025 | 1,517 | 1,550 | 1,550 | 1,552.5 | 1,512.5 | 11.04M |
| November 11, 2025 | 1,550 | 1,525.5 | 1,525.5 | 1,575 | 1,507.5 | 8.85M |
| November 10, 2025 | 1,524 | 1,523 | 1,523 | 1,530 | 1,504 | 6.32M |
| November 07, 2025 | 1,505.5 | 1,507.5 | 1,507.5 | 1,527 | 1,491 | 6.96M |
| November 06, 2025 | 1,492 | 1,519 | 1,519 | 1,529 | 1,487 | 7.5M |
| November 05, 2025 | 1,506.5 | 1,484.5 | 1,484.5 | 1,506.5 | 1,433.5 | 8.66M |
| November 04, 2025 | 1,489 | 1,517 | 1,517 | 1,525.5 | 1,477 | 8.62M |
| October 31, 2025 | 1,500 | 1,493.5 | 1,493.5 | 1,509 | 1,478 | 6.55M |
| October 30, 2025 | 1,460 | 1,505 | 1,505 | 1,507.5 | 1,449 | 11.88M |
| October 29, 2025 | 1,463 | 1,459 | 1,459 | 1,468 | 1,440.5 | 6.52M |
| October 28, 2025 | 1,471 | 1,470.5 | 1,470.5 | 1,484 | 1,451 | 5.98M |
| October 27, 2025 | 1,471 | 1,462 | 1,462 | 1,479.5 | 1,455 | 7.45M |
| October 24, 2025 | 1,456 | 1,441 | 1,441 | 1,460.5 | 1,437 | 5.52M |
| October 23, 2025 | 1,459.5 | 1,456.5 | 1,456.5 | 1,466 | 1,445.5 | 4.15M |
| October 22, 2025 | 1,470.5 | 1,467 | 1,467 | 1,476.5 | 1,463 | 4.58M |
| October 21, 2025 | 1,500 | 1,482.5 | 1,482.5 | 1,504 | 1,478.5 | 6.16M |
| October 20, 2025 | 1,432.5 | 1,488.5 | 1,488.5 | 1,488.5 | 1,427.5 | 8.62M |