1,807.00
+15(+0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,820 | 1,807 | 1,807 | 1,820 | 1,762 | 480,800 |
| January 13, 2026 | 1,773 | 1,792 | 1,792 | 1,793 | 1,754 | 444,100 |
| January 09, 2026 | 1,737 | 1,733 | 1,733 | 1,746 | 1,721 | 244,800 |
| January 08, 2026 | 1,734 | 1,723 | 1,723 | 1,749 | 1,722 | 282,100 |
| January 07, 2026 | 1,708 | 1,731 | 1,731 | 1,737 | 1,706 | 292,900 |
| January 06, 2026 | 1,706 | 1,721 | 1,721 | 1,735 | 1,706 | 417,600 |
| January 05, 2026 | 1,668 | 1,686 | 1,686 | 1,698 | 1,668 | 350,100 |
| December 30, 2025 | 1,650 | 1,664 | 1,664 | 1,684 | 1,645 | 325,200 |
| December 29, 2025 | 1,623 | 1,655 | 1,655 | 1,666 | 1,620 | 633,400 |
| December 26, 2025 | 1,605 | 1,619 | 1,619 | 1,638 | 1,602 | 260,500 |
| December 25, 2025 | 1,616 | 1,604 | 1,604 | 1,617 | 1,600 | 217,700 |
| December 24, 2025 | 1,642 | 1,601 | 1,601 | 1,650 | 1,582 | 558,200 |
| December 23, 2025 | 1,625 | 1,647 | 1,647 | 1,665 | 1,621 | 381,500 |
| December 22, 2025 | 1,657 | 1,627 | 1,627 | 1,658 | 1,624 | 513,300 |
| December 19, 2025 | 1,602 | 1,627 | 1,627 | 1,641 | 1,601 | 425,200 |
| December 18, 2025 | 1,619 | 1,604 | 1,604 | 1,629 | 1,591 | 356,400 |
| December 17, 2025 | 1,619 | 1,622 | 1,622 | 1,632 | 1,594 | 387,200 |
| December 16, 2025 | 1,679 | 1,616 | 1,616 | 1,686 | 1,607 | 690,500 |
| December 15, 2025 | 1,670 | 1,691 | 1,691 | 1,696 | 1,668 | 427,700 |
| December 12, 2025 | 1,644 | 1,658 | 1,658 | 1,674 | 1,633 | 412,900 |
| December 11, 2025 | 1,639 | 1,613 | 1,613 | 1,653 | 1,603 | 325,200 |
| December 10, 2025 | 1,672 | 1,633 | 1,633 | 1,687 | 1,626 | 348,300 |
| December 09, 2025 | 1,658 | 1,664 | 1,664 | 1,673 | 1,650 | 314,200 |
| December 08, 2025 | 1,660 | 1,660 | 1,660 | 1,668 | 1,640 | 344,200 |
| December 05, 2025 | 1,621 | 1,644 | 1,644 | 1,645 | 1,609 | 375,400 |
| December 04, 2025 | 1,573 | 1,625 | 1,625 | 1,633 | 1,570 | 517,400 |
| December 03, 2025 | 1,588 | 1,570 | 1,570 | 1,590 | 1,553 | 461,700 |
| December 02, 2025 | 1,590 | 1,592 | 1,592 | 1,604 | 1,574 | 517,500 |
| December 01, 2025 | 1,560 | 1,577 | 1,577 | 1,604 | 1,558 | 646,500 |
| November 28, 2025 | 1,508 | 1,537 | 1,537 | 1,538 | 1,504 | 274,000 |
| November 27, 2025 | 1,484 | 1,508 | 1,508 | 1,515 | 1,483 | 283,400 |
| November 26, 2025 | 1,467 | 1,466 | 1,466 | 1,484 | 1,466 | 275,300 |
| November 25, 2025 | 1,441 | 1,446 | 1,446 | 1,460 | 1,430 | 284,500 |
| November 21, 2025 | 1,396 | 1,443 | 1,443 | 1,452 | 1,395 | 448,900 |
| November 20, 2025 | 1,405 | 1,415 | 1,415 | 1,419 | 1,395 | 288,400 |
| November 19, 2025 | 1,379 | 1,376 | 1,376 | 1,392 | 1,360 | 288,800 |
| November 18, 2025 | 1,391 | 1,358 | 1,358 | 1,396 | 1,358 | 350,200 |
| November 17, 2025 | 1,422 | 1,403 | 1,403 | 1,438 | 1,401 | 344,400 |
| November 14, 2025 | 1,408 | 1,430 | 1,430 | 1,440 | 1,406 | 347,000 |
| November 13, 2025 | 1,379 | 1,407 | 1,407 | 1,409 | 1,379 | 291,500 |
| November 12, 2025 | 1,379 | 1,373 | 1,373 | 1,397 | 1,360 | 375,300 |
| November 11, 2025 | 1,380 | 1,355 | 1,355 | 1,383 | 1,327 | 418,700 |
| November 10, 2025 | 1,330 | 1,352 | 1,352 | 1,402 | 1,327 | 602,900 |
| November 07, 2025 | 1,330 | 1,321 | 1,321 | 1,333 | 1,299 | 280,500 |
| November 06, 2025 | 1,301 | 1,339 | 1,339 | 1,355 | 1,301 | 291,500 |
| November 05, 2025 | 1,301 | 1,339 | 1,339 | 1,355 | 1,301 | 410,400 |
| November 04, 2025 | 1,307 | 1,301 | 1,301 | 1,315 | 1,265 | 410,400 |
| October 31, 2025 | 1,320 | 1,300 | 1,300 | 1,326 | 1,285 | 386,000 |
| October 30, 2025 | 1,330 | 1,317 | 1,317 | 1,344 | 1,311 | 463,700 |
| October 29, 2025 | 1,282 | 1,319 | 1,319 | 1,331 | 1,271 | 560,300 |
| October 28, 2025 | 1,286 | 1,272 | 1,272 | 1,292 | 1,261 | 226,800 |
| October 27, 2025 | 1,286 | 1,286 | 1,286 | 1,297 | 1,271 | 240,900 |
| October 24, 2025 | 1,270 | 1,268 | 1,268 | 1,279 | 1,260 | 158,700 |
| October 23, 2025 | 1,271 | 1,270 | 1,270 | 1,285 | 1,263 | 211,300 |
| October 22, 2025 | 1,271 | 1,276 | 1,276 | 1,292 | 1,269 | 266,800 |
| October 21, 2025 | 1,300 | 1,286 | 1,286 | 1,302 | 1,284 | 457,500 |
| October 20, 2025 | 1,260 | 1,295 | 1,295 | 1,295 | 1,255 | 320,700 |
| October 17, 2025 | 1,230 | 1,248 | 1,248 | 1,253 | 1,222 | 317,900 |
| October 16, 2025 | 1,267 | 1,258 | 1,258 | 1,275 | 1,249 | 258,200 |
| October 15, 2025 | 1,248 | 1,258 | 1,258 | 1,264 | 1,233 | 326,600 |