1,785.50
+16.5(+0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,763 | 1,785.5 | 1,785.5 | 1,788.5 | 1,747 | 2.83M |
| January 13, 2026 | 1,781.5 | 1,769 | 1,769 | 1,798 | 1,751 | 3.01M |
| January 09, 2026 | 1,746 | 1,764 | 1,764 | 1,764 | 1,737 | 2.87M |
| January 08, 2026 | 1,720 | 1,736.5 | 1,736.5 | 1,749.5 | 1,714 | 2.09M |
| January 07, 2026 | 1,716.5 | 1,727 | 1,727 | 1,739 | 1,705.5 | 2.36M |
| January 06, 2026 | 1,740 | 1,739.5 | 1,739.5 | 1,749.5 | 1,724 | 2.44M |
| January 05, 2026 | 1,691 | 1,724.5 | 1,724.5 | 1,727.5 | 1,688 | 3.61M |
| December 30, 2025 | 1,702.5 | 1,676 | 1,676 | 1,706 | 1,676 | 3.33M |
| December 29, 2025 | 1,709 | 1,695.5 | 1,695.5 | 1,711.5 | 1,693 | 1.64M |
| December 26, 2025 | 1,691 | 1,697.5 | 1,697.5 | 1,708 | 1,691 | 1.83M |
| December 25, 2025 | 1,695 | 1,692 | 1,692 | 1,697 | 1,680.5 | 1.25M |
| December 24, 2025 | 1,689 | 1,676.5 | 1,676.5 | 1,690 | 1,676 | 2.3M |
| December 23, 2025 | 1,683 | 1,689 | 1,689 | 1,699 | 1,677 | 3.79M |
| December 22, 2025 | 1,676 | 1,666.5 | 1,666.5 | 1,678.5 | 1,655 | 3.35M |
| December 19, 2025 | 1,684.5 | 1,664.5 | 1,664.5 | 1,689.5 | 1,657 | 7.2M |
| December 18, 2025 | 1,661 | 1,672 | 1,672 | 1,673 | 1,655 | 4.3M |
| December 17, 2025 | 1,657 | 1,670.5 | 1,670.5 | 1,672.5 | 1,646 | 3.12M |
| December 16, 2025 | 1,732 | 1,676.5 | 1,676.5 | 1,746.5 | 1,676.5 | 4.46M |
| December 15, 2025 | 1,778 | 1,790 | 1,790 | 1,806.5 | 1,740 | 2.56M |
| December 12, 2025 | 1,714 | 1,738 | 1,738 | 1,741.5 | 1,710 | 2.57M |
| December 11, 2025 | 1,736 | 1,698 | 1,698 | 1,738.5 | 1,685 | 2.19M |
| December 10, 2025 | 1,716 | 1,724.5 | 1,724.5 | 1,737 | 1,713 | 1.85M |
| December 09, 2025 | 1,702 | 1,716.5 | 1,716.5 | 1,719 | 1,698 | 2.45M |
| December 08, 2025 | 1,724 | 1,703 | 1,703 | 1,731.5 | 1,689.5 | 2.59M |
| December 05, 2025 | 1,748 | 1,737 | 1,737 | 1,753 | 1,716 | 2.22M |
| December 04, 2025 | 1,740.5 | 1,745 | 1,745 | 1,762 | 1,733 | 2M |
| December 03, 2025 | 1,733 | 1,739 | 1,739 | 1,746.5 | 1,729.5 | 2.02M |
| December 02, 2025 | 1,733 | 1,733 | 1,733 | 1,737 | 1,719 | 2.09M |
| December 01, 2025 | 1,776.5 | 1,727 | 1,727.5 | 1,782 | 1,720 | 1.31M |
| November 28, 2025 | 1,780 | 1,791.5 | 1,791.5 | 1,793.5 | 1,773.5 | 2.39M |
| November 27, 2025 | 1,776 | 1,786 | 1,786 | 1,792 | 1,773 | 926,300 |
| November 26, 2025 | 1,748.5 | 1,771 | 1,771 | 1,773.5 | 1,738 | 3.03M |
| November 25, 2025 | 1,764 | 1,750.5 | 1,750.5 | 1,765.5 | 1,733.5 | 3.26M |
| November 21, 2025 | 1,723 | 1,750.5 | 1,750.5 | 1,770 | 1,723 | 11.92M |
| November 20, 2025 | 1,725 | 1,740.5 | 1,740.5 | 1,769.5 | 1,717.5 | 3.23M |
| November 19, 2025 | 1,722 | 1,691 | 1,691 | 1,722 | 1,639 | 4.29M |
| November 18, 2025 | 1,757.5 | 1,717.5 | 1,717.5 | 1,762 | 1,711.5 | 3.02M |
| November 17, 2025 | 1,785 | 1,763.5 | 1,763.5 | 1,811.5 | 1,756 | 3.61M |
| November 14, 2025 | 1,795.5 | 1,789 | 1,789 | 1,812 | 1,772.5 | 2.97M |
| November 13, 2025 | 1,796.5 | 1,797 | 1,797 | 1,806 | 1,786 | 2.47M |
| November 12, 2025 | 1,787.5 | 1,796.5 | 1,796.5 | 1,799 | 1,776 | 2.06M |
| November 11, 2025 | 1,800 | 1,791.5 | 1,791.5 | 1,808 | 1,771 | 1.82M |
| November 10, 2025 | 1,746 | 1,780 | 1,780 | 1,786 | 1,743 | 2.61M |
| November 07, 2025 | 1,752 | 1,742 | 1,742 | 1,768 | 1,734 | 2.75M |
| November 06, 2025 | 1,762 | 1,780.5 | 1,780.5 | 1,800 | 1,740 | 4.64M |
| November 05, 2025 | 1,761 | 1,722 | 1,722 | 1,765 | 1,672.5 | 4.5M |
| November 04, 2025 | 1,730 | 1,761 | 1,761 | 1,781.5 | 1,719.5 | 4.66M |
| October 31, 2025 | 1,721 | 1,729.5 | 1,729.5 | 1,747.5 | 1,709.5 | 4.37M |
| October 30, 2025 | 1,665 | 1,718 | 1,718 | 1,718 | 1,661 | 11.41M |
| October 29, 2025 | 1,766 | 1,686.5 | 1,686.5 | 1,781.5 | 1,686.5 | 4.54M |
| October 28, 2025 | 1,797.5 | 1,774 | 1,774 | 1,799 | 1,764.5 | 2.68M |
| October 27, 2025 | 1,800 | 1,787.5 | 1,787.5 | 1,811 | 1,776 | 3.69M |
| October 24, 2025 | 1,757 | 1,765.5 | 1,765.5 | 1,782 | 1,753.5 | 4.17M |
| October 23, 2025 | 1,810 | 1,756.5 | 1,756.5 | 1,813 | 1,756 | 4.16M |
| October 22, 2025 | 1,834.5 | 1,813 | 1,813 | 1,842 | 1,813 | 3.78M |
| October 21, 2025 | 1,819.5 | 1,834 | 1,834 | 1,884 | 1,807 | 5.92M |
| October 20, 2025 | 1,790 | 1,773.5 | 1,773.5 | 1,791 | 1,762 | 2.88M |
| October 17, 2025 | 1,745.5 | 1,751 | 1,751 | 1,771 | 1,736 | 4.47M |
| October 16, 2025 | 1,723 | 1,748 | 1,748 | 1,748 | 1,717.5 | 5.31M |
| October 15, 2025 | 1,702 | 1,702 | 1,702 | 1,709.5 | 1,685 | 3.83M |