1,619.00
+23(+1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,604 | 1,619 | 1,619 | 1,619 | 1,577 | 98,600 |
| January 13, 2026 | 1,600 | 1,596 | 1,596 | 1,609 | 1,575 | 82,000 |
| January 09, 2026 | 1,556 | 1,569 | 1,569 | 1,578 | 1,539 | 65,600 |
| January 08, 2026 | 1,540 | 1,537 | 1,537 | 1,565 | 1,531 | 84,600 |
| January 07, 2026 | 1,540 | 1,550 | 1,550 | 1,577 | 1,535 | 76,800 |
| January 06, 2026 | 1,515 | 1,543 | 1,543 | 1,550 | 1,506 | 72,600 |
| January 05, 2026 | 1,500 | 1,505 | 1,505 | 1,509 | 1,489 | 83,100 |
| December 30, 2025 | 1,496 | 1,490 | 1,490 | 1,509 | 1,485 | 60,800 |
| December 29, 2025 | 1,464 | 1,494 | 1,494 | 1,509 | 1,463 | 128,500 |
| December 26, 2025 | 1,450 | 1,469 | 1,469 | 1,473 | 1,450 | 90,200 |
| December 25, 2025 | 1,458 | 1,450 | 1,450 | 1,461 | 1,439 | 71,300 |
| December 24, 2025 | 1,450 | 1,453 | 1,453 | 1,465 | 1,443 | 102,400 |
| December 23, 2025 | 1,424 | 1,453 | 1,453 | 1,458 | 1,416 | 167,300 |
| December 22, 2025 | 1,412 | 1,418 | 1,418 | 1,428 | 1,411 | 94,500 |
| December 19, 2025 | 1,393 | 1,407 | 1,407 | 1,413 | 1,389 | 106,900 |
| December 18, 2025 | 1,394 | 1,393 | 1,393 | 1,396 | 1,377 | 69,600 |
| December 17, 2025 | 1,408 | 1,393 | 1,393 | 1,409 | 1,388 | 61,700 |
| December 16, 2025 | 1,434 | 1,399 | 1,399 | 1,434 | 1,396 | 61,600 |
| December 15, 2025 | 1,386 | 1,427 | 1,427 | 1,439 | 1,386 | 109,400 |
| December 12, 2025 | 1,380 | 1,394 | 1,394 | 1,394 | 1,377 | 133,900 |
| December 11, 2025 | 1,375 | 1,356 | 1,356 | 1,390 | 1,347 | 163,900 |
| December 10, 2025 | 1,358 | 1,364 | 1,364 | 1,369 | 1,356 | 36,700 |
| December 09, 2025 | 1,359 | 1,362 | 1,362 | 1,373 | 1,355 | 60,700 |
| December 08, 2025 | 1,380 | 1,361 | 1,361 | 1,380 | 1,349 | 72,800 |
| December 05, 2025 | 1,353 | 1,366 | 1,366 | 1,377 | 1,343 | 80,400 |
| December 04, 2025 | 1,335 | 1,372 | 1,372 | 1,378 | 1,327 | 98,100 |
| December 03, 2025 | 1,356 | 1,338 | 1,338 | 1,365 | 1,327 | 123,900 |
| December 02, 2025 | 1,376 | 1,353 | 1,353 | 1,378 | 1,330 | 154,500 |
| December 01, 2025 | 1,335 | 1,364 | 1,364 | 1,372 | 1,330 | 119,300 |
| November 28, 2025 | 1,320 | 1,317 | 1,317 | 1,325 | 1,310 | 65,700 |
| November 27, 2025 | 1,308 | 1,309 | 1,309 | 1,328 | 1,306 | 95,700 |
| November 26, 2025 | 1,290 | 1,296 | 1,296 | 1,302 | 1,276 | 104,400 |
| November 25, 2025 | 1,272 | 1,272 | 1,272 | 1,278 | 1,260 | 68,000 |
| November 21, 2025 | 1,236 | 1,265 | 1,265 | 1,265 | 1,234 | 88,800 |
| November 20, 2025 | 1,245 | 1,240 | 1,240 | 1,248 | 1,229 | 67,000 |
| November 19, 2025 | 1,222 | 1,223 | 1,223 | 1,236 | 1,217 | 109,200 |
| November 18, 2025 | 1,244 | 1,221 | 1,221 | 1,244 | 1,220 | 99,400 |
| November 17, 2025 | 1,260 | 1,247 | 1,247 | 1,272 | 1,243 | 69,600 |
| November 14, 2025 | 1,245 | 1,257 | 1,257 | 1,270 | 1,245 | 56,700 |
| November 13, 2025 | 1,269 | 1,269 | 1,269 | 1,275 | 1,258 | 38,800 |
| November 12, 2025 | 1,252 | 1,259 | 1,259 | 1,266 | 1,244 | 43,800 |
| November 11, 2025 | 1,244 | 1,248 | 1,248 | 1,256 | 1,220 | 94,400 |
| November 10, 2025 | 1,270 | 1,247 | 1,247 | 1,300 | 1,242 | 211,700 |
| November 07, 2025 | 1,271 | 1,250 | 1,250 | 1,273 | 1,245 | 57,300 |
| November 06, 2025 | 1,242 | 1,271 | 1,271 | 1,283 | 1,242 | 70,400 |
| November 05, 2025 | 1,255 | 1,239 | 1,239 | 1,255 | 1,219 | 94,700 |
| November 04, 2025 | 1,245 | 1,257 | 1,257 | 1,265 | 1,237 | 94,700 |
| October 31, 2025 | 1,276 | 1,250 | 1,250 | 1,277 | 1,241 | 93,300 |
| October 30, 2025 | 1,261 | 1,278 | 1,278 | 1,289 | 1,261 | 93,300 |
| October 29, 2025 | 1,291 | 1,266 | 1,266 | 1,300 | 1,256 | 113,400 |
| October 28, 2025 | 1,270 | 1,291 | 1,291 | 1,323 | 1,252 | 377,600 |
| October 27, 2025 | 1,239 | 1,260 | 1,260 | 1,272 | 1,236 | 148,900 |
| October 24, 2025 | 1,231 | 1,224 | 1,224 | 1,234 | 1,221 | 60,900 |
| October 23, 2025 | 1,213 | 1,227 | 1,227 | 1,228 | 1,206 | 100,300 |
| October 22, 2025 | 1,198 | 1,237 | 1,237 | 1,237 | 1,193 | 241,700 |
| October 21, 2025 | 1,200 | 1,193 | 1,193 | 1,207 | 1,192 | 65,100 |
| October 20, 2025 | 1,175 | 1,196 | 1,196 | 1,196 | 1,166 | 61,300 |
| October 17, 2025 | 1,146 | 1,156 | 1,156 | 1,157 | 1,141 | 48,900 |
| October 16, 2025 | 1,155 | 1,159 | 1,159 | 1,164 | 1,153 | 35,800 |
| October 15, 2025 | 1,136 | 1,146 | 1,146 | 1,151 | 1,132 | 55,700 |