2,153.00
+27(+1.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 2,117 | 2,153 | 2,153 | 2,160 | 2,111 | 72,800 |
| January 14, 2026 | 2,144 | 2,126 | 2,126 | 2,154 | 2,101 | 112,200 |
| January 13, 2026 | 2,120 | 2,130 | 2,130 | 2,148 | 2,090 | 120,000 |
| January 09, 2026 | 2,045 | 2,060 | 2,060 | 2,079 | 2,045 | 72,900 |
| January 08, 2026 | 2,024 | 2,038 | 2,038 | 2,071 | 2,019 | 65,700 |
| January 07, 2026 | 2,000 | 2,027 | 2,027 | 2,034 | 1,997 | 74,900 |
| January 06, 2026 | 1,985 | 2,014 | 2,014 | 2,033 | 1,981 | 121,700 |
| January 05, 2026 | 1,953 | 1,966 | 1,966 | 1,969 | 1,938 | 66,400 |
| December 30, 2025 | 1,945 | 1,934 | 1,934 | 1,977 | 1,934 | 71,500 |
| December 29, 2025 | 1,902 | 1,945 | 1,945 | 1,945 | 1,897 | 73,700 |
| December 26, 2025 | 1,900 | 1,902 | 1,902 | 1,919 | 1,890 | 62,600 |
| December 25, 2025 | 1,899 | 1,896 | 1,896 | 1,906 | 1,887 | 38,900 |
| December 24, 2025 | 1,920 | 1,897 | 1,897 | 1,935 | 1,891 | 68,000 |
| December 23, 2025 | 1,894 | 1,919 | 1,919 | 1,939 | 1,894 | 74,800 |
| December 22, 2025 | 1,900 | 1,893 | 1,893 | 1,904 | 1,889 | 49,800 |
| December 19, 2025 | 1,847 | 1,884 | 1,884 | 1,885 | 1,842 | 131,600 |
| December 18, 2025 | 1,853 | 1,856 | 1,856 | 1,858 | 1,833 | 91,900 |
| December 17, 2025 | 1,841 | 1,856 | 1,856 | 1,864 | 1,820 | 51,400 |
| December 16, 2025 | 1,869 | 1,843 | 1,843 | 1,878 | 1,835 | 67,500 |
| December 15, 2025 | 1,827 | 1,869 | 1,869 | 1,878 | 1,820 | 91,500 |
| December 12, 2025 | 1,805 | 1,825 | 1,825 | 1,847 | 1,805 | 89,700 |
| December 11, 2025 | 1,819 | 1,785 | 1,785 | 1,827 | 1,785 | 63,000 |
| December 10, 2025 | 1,823 | 1,812 | 1,812 | 1,823 | 1,794 | 43,000 |
| December 09, 2025 | 1,826 | 1,810 | 1,810 | 1,837 | 1,809 | 55,200 |
| December 08, 2025 | 1,842 | 1,826 | 1,826 | 1,845 | 1,802 | 77,400 |
| December 05, 2025 | 1,832 | 1,824 | 1,824 | 1,849 | 1,813 | 67,600 |
| December 04, 2025 | 1,805 | 1,853 | 1,853 | 1,853 | 1,796 | 70,100 |
| December 03, 2025 | 1,844 | 1,805 | 1,805 | 1,846 | 1,801 | 65,400 |
| December 02, 2025 | 1,881 | 1,851 | 1,851 | 1,881 | 1,841 | 95,600 |
| December 01, 2025 | 1,886 | 1,871 | 1,871 | 1,915 | 1,866 | 135,300 |
| November 28, 2025 | 1,834 | 1,866 | 1,866 | 1,871 | 1,830 | 70,000 |
| November 27, 2025 | 1,799 | 1,839 | 1,839 | 1,850 | 1,794 | 85,400 |
| November 26, 2025 | 1,790 | 1,790 | 1,790 | 1,810 | 1,784 | 111,300 |
| November 25, 2025 | 1,767 | 1,765 | 1,765 | 1,787 | 1,746 | 52,500 |
| November 21, 2025 | 1,700 | 1,757 | 1,757 | 1,759 | 1,700 | 61,900 |
| November 20, 2025 | 1,702 | 1,707 | 1,707 | 1,715 | 1,689 | 57,200 |
| November 19, 2025 | 1,670 | 1,671 | 1,671 | 1,695 | 1,662 | 70,500 |
| November 18, 2025 | 1,715 | 1,661 | 1,661 | 1,715 | 1,661 | 138,900 |
| November 17, 2025 | 1,791 | 1,724 | 1,724 | 1,791 | 1,721 | 78,500 |
| November 14, 2025 | 1,730 | 1,751 | 1,751 | 1,770 | 1,725 | 115,900 |
| November 13, 2025 | 1,746 | 1,750 | 1,750 | 1,770 | 1,739 | 58,300 |
| November 12, 2025 | 1,730 | 1,743 | 1,743 | 1,749 | 1,717 | 58,200 |
| November 11, 2025 | 1,721 | 1,714 | 1,714 | 1,723 | 1,695 | 56,600 |
| November 10, 2025 | 1,720 | 1,720 | 1,720 | 1,726 | 1,705 | 42,700 |
| November 07, 2025 | 1,710 | 1,701 | 1,701 | 1,717 | 1,692 | 54,300 |
| November 06, 2025 | 1,667 | 1,730 | 1,730 | 1,741 | 1,665 | 93,800 |
| November 05, 2025 | 1,693 | 1,666 | 1,666 | 1,693 | 1,610 | 88,300 |
| November 04, 2025 | 1,665 | 1,701 | 1,701 | 1,714 | 1,657 | 70,200 |
| October 31, 2025 | 1,674 | 1,679 | 1,679 | 1,681 | 1,654 | 75,600 |
| October 30, 2025 | 1,643 | 1,668 | 1,668 | 1,681 | 1,643 | 346,200 |
| October 29, 2025 | 1,636 | 1,643 | 1,643 | 1,650 | 1,624 | 93,900 |
| October 28, 2025 | 1,666 | 1,641 | 1,641 | 1,676 | 1,635 | 94,500 |
| October 27, 2025 | 1,649 | 1,664 | 1,664 | 1,678 | 1,637 | 102,600 |
| October 24, 2025 | 1,642 | 1,620 | 1,620 | 1,650 | 1,620 | 60,300 |
| October 23, 2025 | 1,646 | 1,647 | 1,647 | 1,653 | 1,635 | 50,800 |
| October 22, 2025 | 1,637 | 1,637 | 1,637 | 1,654 | 1,632 | 56,800 |
| October 21, 2025 | 1,640 | 1,629 | 1,629 | 1,648 | 1,626 | 126,700 |
| October 20, 2025 | 1,600 | 1,629 | 1,629 | 1,629 | 1,586 | 96,200 |
| October 17, 2025 | 1,591 | 1,583 | 1,583 | 1,592 | 1,572 | 72,000 |
| October 16, 2025 | 1,600 | 1,609 | 1,609 | 1,618 | 1,597 | 51,800 |