1,257.00
+16(+1.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,248 | 1,241 | 1,241 | 1,248 | 1,230 | 813,400 |
| January 09, 2026 | 1,207 | 1,211 | 1,211 | 1,211 | 1,198 | 753,200 |
| January 08, 2026 | 1,210 | 1,186 | 1,186 | 1,216 | 1,186 | 734,600 |
| January 07, 2026 | 1,195 | 1,216 | 1,216 | 1,223 | 1,193 | 923,600 |
| January 06, 2026 | 1,194 | 1,200 | 1,200 | 1,208 | 1,190 | 927,500 |
| January 05, 2026 | 1,158 | 1,177 | 1,177 | 1,179 | 1,156 | 1.11M |
| December 30, 2025 | 1,141 | 1,146 | 1,146 | 1,177 | 1,138 | 860,700 |
| December 29, 2025 | 1,124 | 1,141 | 1,141 | 1,141 | 1,121 | 641,300 |
| December 26, 2025 | 1,127 | 1,122 | 1,122 | 1,134 | 1,117 | 491,300 |
| December 25, 2025 | 1,135 | 1,122 | 1,122 | 1,136 | 1,122 | 387,400 |
| December 24, 2025 | 1,150 | 1,132 | 1,132 | 1,151 | 1,123 | 663,800 |
| December 23, 2025 | 1,125 | 1,141 | 1,141 | 1,157 | 1,122 | 779,400 |
| December 22, 2025 | 1,143 | 1,127 | 1,127 | 1,146 | 1,127 | 630,700 |
| December 19, 2025 | 1,102 | 1,127 | 1,127 | 1,133 | 1,102 | 721,600 |
| December 18, 2025 | 1,108 | 1,102 | 1,102 | 1,118 | 1,094 | 503,000 |
| December 17, 2025 | 1,100 | 1,107 | 1,107 | 1,118 | 1,094 | 801,500 |
| December 16, 2025 | 1,121 | 1,100 | 1,100 | 1,133 | 1,097 | 988,700 |
| December 15, 2025 | 1,093 | 1,117 | 1,117 | 1,119 | 1,093 | 864,800 |
| December 12, 2025 | 1,084 | 1,092 | 1,092 | 1,099 | 1,081 | 797,200 |
| December 11, 2025 | 1,069 | 1,060 | 1,060 | 1,076 | 1,057 | 508,900 |
| December 10, 2025 | 1,067 | 1,060 | 1,060 | 1,070 | 1,048 | 687,000 |
| December 09, 2025 | 1,050 | 1,060 | 1,060 | 1,061 | 1,049 | 518,400 |
| December 08, 2025 | 1,066 | 1,046 | 1,046 | 1,066 | 1,032 | 918,800 |
| December 05, 2025 | 1,051 | 1,050 | 1,050 | 1,052 | 1,036 | 709,000 |
| December 04, 2025 | 1,026 | 1,052 | 1,052 | 1,052 | 1,021 | 409,300 |
| December 03, 2025 | 1,041 | 1,026 | 1,026 | 1,047 | 1,020 | 744,300 |
| December 02, 2025 | 1,063 | 1,047 | 1,047 | 1,068 | 1,040 | 594,200 |
| December 01, 2025 | 1,061 | 1,050 | 1,050 | 1,072 | 1,041 | 716,300 |
| November 28, 2025 | 1,031 | 1,043 | 1,043 | 1,055 | 1,031 | 575,900 |
| November 27, 2025 | 1,019 | 1,036 | 1,036 | 1,064 | 1,019 | 985,600 |
| November 26, 2025 | 1,018 | 1,019 | 1,019 | 1,026 | 1,009 | 657,700 |
| November 25, 2025 | 990 | 997 | 997 | 1,008 | 986 | 716,900 |
| November 21, 2025 | 975 | 991 | 991 | 993 | 974 | 605,500 |
| November 20, 2025 | 971 | 982 | 982 | 987 | 961 | 688,300 |
| November 19, 2025 | 953 | 956 | 956 | 967 | 943 | 593,700 |
| November 18, 2025 | 959 | 945 | 945 | 961 | 939 | 601,400 |
| November 17, 2025 | 976 | 967 | 967 | 979 | 962 | 628,300 |
| November 14, 2025 | 970 | 969 | 969 | 981 | 966 | 597,600 |
| November 13, 2025 | 962 | 980 | 980 | 982 | 962 | 484,900 |
| November 12, 2025 | 962 | 962 | 962 | 971 | 953 | 446,800 |
| November 11, 2025 | 957 | 955 | 955 | 967 | 950 | 663,300 |
| November 10, 2025 | 956 | 958 | 958 | 975 | 950 | 676,100 |
| November 07, 2025 | 967 | 951 | 951 | 967 | 947 | 566,000 |
| November 06, 2025 | 951 | 971 | 971 | 976 | 947 | 449,900 |
| November 05, 2025 | 947 | 945 | 945 | 956 | 914 | 771,600 |
| November 04, 2025 | 947 | 955 | 955 | 966 | 947 | 707,200 |
| October 31, 2025 | 965 | 955 | 955 | 965 | 946 | 446,000 |
| October 30, 2025 | 950 | 959 | 959 | 961 | 948 | 822,000 |
| October 29, 2025 | 950 | 940 | 940 | 952 | 938 | 683,300 |
| October 28, 2025 | 966 | 950 | 950 | 968 | 946 | 746,500 |
| October 27, 2025 | 948 | 960 | 960 | 963 | 945 | 531,600 |
| October 24, 2025 | 930 | 933 | 933 | 942 | 930 | 383,300 |
| October 23, 2025 | 930 | 935 | 935 | 938 | 922 | 341,300 |
| October 22, 2025 | 928 | 928 | 928 | 940 | 924 | 676,300 |
| October 21, 2025 | 940 | 925 | 925 | 946 | 925 | 1.31M |
| October 20, 2025 | 939 | 939 | 939 | 940 | 927 | 634,100 |
| October 17, 2025 | 920 | 931 | 931 | 938 | 912 | 756,400 |
| October 16, 2025 | 930 | 945 | 945 | 951 | 930 | 711,200 |
| October 15, 2025 | 900 | 927 | 927 | 927 | 899 | 1.04M |
| October 14, 2025 | 881 | 885 | 885 | 902 | 881 | 839,300 |