1,841.00
+13(+0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,850 | 1,841 | 1,841 | 1,852 | 1,807 | 1.4M |
| January 13, 2026 | 1,857.5 | 1,828 | 1,828 | 1,860 | 1,822 | 949,200 |
| January 09, 2026 | 1,783 | 1,797.5 | 1,797.5 | 1,806 | 1,780 | 1.23M |
| January 08, 2026 | 1,770 | 1,761 | 1,761 | 1,783.5 | 1,756.5 | 968,500 |
| January 07, 2026 | 1,757 | 1,781 | 1,781 | 1,786.5 | 1,755 | 1.03M |
| January 06, 2026 | 1,749.5 | 1,790 | 1,790 | 1,790 | 1,748 | 1.36M |
| January 05, 2026 | 1,720 | 1,727 | 1,727 | 1,739 | 1,702 | 1.29M |
| December 30, 2025 | 1,698 | 1,697.5 | 1,697.5 | 1,732.5 | 1,693.5 | 1.14M |
| December 29, 2025 | 1,677.5 | 1,699.5 | 1,699.5 | 1,699.5 | 1,670 | 1.04M |
| December 26, 2025 | 1,696.5 | 1,676.5 | 1,676.5 | 1,697 | 1,666 | 742,700 |
| December 25, 2025 | 1,697 | 1,684.5 | 1,684.5 | 1,698 | 1,672.5 | 432,100 |
| December 24, 2025 | 1,711.5 | 1,682.5 | 1,682.5 | 1,713 | 1,672.5 | 628,300 |
| December 23, 2025 | 1,695 | 1,705 | 1,705 | 1,724.5 | 1,686.5 | 1.2M |
| December 22, 2025 | 1,710 | 1,693.5 | 1,693.5 | 1,717 | 1,686 | 920,400 |
| December 19, 2025 | 1,649.5 | 1,699.5 | 1,699.5 | 1,706.5 | 1,646.5 | 1.78M |
| December 18, 2025 | 1,672 | 1,649 | 1,649 | 1,675.5 | 1,637 | 1.2M |
| December 17, 2025 | 1,678.5 | 1,675 | 1,675 | 1,684 | 1,648 | 687,900 |
| December 16, 2025 | 1,704.5 | 1,680.5 | 1,680.5 | 1,720.5 | 1,677.5 | 960,300 |
| December 15, 2025 | 1,673.5 | 1,723 | 1,723 | 1,724.5 | 1,672 | 1.14M |
| December 12, 2025 | 1,662 | 1,672.5 | 1,672.5 | 1,686.5 | 1,646 | 1.31M |
| December 11, 2025 | 1,680.5 | 1,633.5 | 1,633.5 | 1,684 | 1,633 | 1.16M |
| December 10, 2025 | 1,688 | 1,666.5 | 1,666.5 | 1,688 | 1,664.5 | 721,000 |
| December 09, 2025 | 1,693.5 | 1,678.5 | 1,678.5 | 1,698.5 | 1,678 | 841,700 |
| December 08, 2025 | 1,727 | 1,696 | 1,696 | 1,729 | 1,681 | 989,000 |
| December 05, 2025 | 1,702 | 1,704 | 1,704 | 1,713 | 1,691 | 589,400 |
| December 04, 2025 | 1,673 | 1,712.5 | 1,712.5 | 1,712.5 | 1,666 | 1.18M |
| December 03, 2025 | 1,682 | 1,667.5 | 1,667.5 | 1,684 | 1,650.5 | 986,800 |
| December 02, 2025 | 1,707 | 1,684.5 | 1,684.5 | 1,724.5 | 1,680 | 1.28M |
| December 01, 2025 | 1,699.5 | 1,696 | 1,696 | 1,735 | 1,688.5 | 1.36M |
| November 28, 2025 | 1,660 | 1,673.5 | 1,673.5 | 1,686 | 1,653 | 1.33M |
| November 27, 2025 | 1,627 | 1,645.5 | 1,645.5 | 1,658 | 1,626.5 | 1.06M |
| November 26, 2025 | 1,629 | 1,614.5 | 1,614.5 | 1,636.5 | 1,612 | 1.13M |
| November 25, 2025 | 1,584 | 1,589 | 1,589 | 1,604 | 1,572.5 | 710,400 |
| November 21, 2025 | 1,540 | 1,574.5 | 1,574.5 | 1,588.5 | 1,538 | 1.13M |
| November 20, 2025 | 1,555 | 1,559.5 | 1,559.5 | 1,563 | 1,537.5 | 924,100 |
| November 19, 2025 | 1,533 | 1,529 | 1,529 | 1,554.5 | 1,512.5 | 1.26M |
| November 18, 2025 | 1,545.5 | 1,519 | 1,519 | 1,559.5 | 1,512.5 | 1.05M |
| November 17, 2025 | 1,570 | 1,570 | 1,570 | 1,579.5 | 1,553 | 790,900 |
| November 14, 2025 | 1,550 | 1,567.5 | 1,567.5 | 1,578 | 1,545.5 | 847,600 |
| November 13, 2025 | 1,572.5 | 1,568.5 | 1,568.5 | 1,584.5 | 1,557 | 1.04M |
| November 12, 2025 | 1,560.5 | 1,556 | 1,556 | 1,579.5 | 1,547.5 | 1.68M |
| November 11, 2025 | 1,570 | 1,570.5 | 1,570.5 | 1,582 | 1,555.5 | 965,000 |
| November 10, 2025 | 1,542.5 | 1,556.5 | 1,556.5 | 1,578.5 | 1,537 | 1.88M |
| November 07, 2025 | 1,587 | 1,559 | 1,559 | 1,598 | 1,543 | 1.48M |
| November 06, 2025 | 1,563 | 1,607 | 1,607 | 1,607 | 1,551 | 1.39M |
| November 05, 2025 | 1,563 | 1,607 | 1,607 | 1,607 | 1,551 | 1.57M |
| November 04, 2025 | 1,566.5 | 1,566 | 1,566 | 1,571.5 | 1,500.5 | 1.57M |
| October 31, 2025 | 1,547.5 | 1,553.5 | 1,553.5 | 1,564.5 | 1,530 | 1.32M |
| October 30, 2025 | 1,547.5 | 1,553.5 | 1,553.5 | 1,564.5 | 1,530 | 4.57M |
| October 29, 2025 | 1,502 | 1,494.5 | 1,494.5 | 1,520.5 | 1,494.5 | 1.18M |
| October 28, 2025 | 1,521 | 1,498.5 | 1,498.5 | 1,527 | 1,498.5 | 1.09M |
| October 27, 2025 | 1,518 | 1,529 | 1,529 | 1,534.5 | 1,498 | 1.36M |
| October 24, 2025 | 1,464 | 1,472 | 1,472 | 1,474.5 | 1,457.5 | 745,300 |
| October 23, 2025 | 1,463.5 | 1,464 | 1,464 | 1,471.5 | 1,458 | 821,100 |
| October 22, 2025 | 1,457 | 1,464 | 1,464 | 1,477 | 1,454.5 | 1.26M |
| October 21, 2025 | 1,470 | 1,456.5 | 1,456.5 | 1,477.5 | 1,452 | 836,900 |
| October 20, 2025 | 1,444 | 1,468 | 1,468 | 1,468.5 | 1,426 | 918,500 |
| October 17, 2025 | 1,400 | 1,416.5 | 1,416.5 | 1,416.5 | 1,394 | 1.18M |
| October 16, 2025 | 1,432 | 1,442 | 1,442 | 1,445 | 1,431.5 | 801,800 |
| October 15, 2025 | 1,418 | 1,430.5 | 1,430.5 | 1,435.5 | 1,409 | 1.07M |