1,774.00
+12(+0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,761 | 1,774 | 1,774 | 1,785 | 1,760 | 186,000 |
| January 14, 2026 | 1,751 | 1,762 | 1,762 | 1,763 | 1,744 | 180,500 |
| January 13, 2026 | 1,760 | 1,743 | 1,743 | 1,760 | 1,732 | 245,600 |
| January 09, 2026 | 1,733 | 1,730 | 1,730 | 1,742 | 1,730 | 105,600 |
| January 08, 2026 | 1,746 | 1,727 | 1,727 | 1,746 | 1,723 | 133,700 |
| January 07, 2026 | 1,750 | 1,746 | 1,746 | 1,769 | 1,742 | 217,300 |
| January 06, 2026 | 1,730 | 1,755 | 1,755 | 1,759 | 1,729 | 197,100 |
| January 05, 2026 | 1,710 | 1,727 | 1,727 | 1,728 | 1,702 | 162,000 |
| December 30, 2025 | 1,706 | 1,693 | 1,693 | 1,709 | 1,688 | 125,800 |
| December 29, 2025 | 1,699 | 1,704 | 1,704 | 1,704 | 1,678 | 152,200 |
| December 26, 2025 | 1,669 | 1,698 | 1,698 | 1,699 | 1,669 | 197,500 |
| December 25, 2025 | 1,670 | 1,663 | 1,663 | 1,670 | 1,655 | 107,600 |
| December 24, 2025 | 1,664 | 1,666 | 1,666 | 1,671 | 1,659 | 75,800 |
| December 23, 2025 | 1,655 | 1,662 | 1,662 | 1,673 | 1,648 | 164,500 |
| December 22, 2025 | 1,650 | 1,654 | 1,654 | 1,654 | 1,645 | 101,800 |
| December 19, 2025 | 1,644 | 1,642 | 1,642 | 1,653 | 1,637 | 135,000 |
| December 18, 2025 | 1,633 | 1,648 | 1,648 | 1,649 | 1,629 | 105,500 |
| December 17, 2025 | 1,634 | 1,633 | 1,633 | 1,634 | 1,622 | 74,100 |
| December 16, 2025 | 1,643 | 1,625 | 1,625 | 1,643 | 1,622 | 122,000 |
| December 15, 2025 | 1,623 | 1,644 | 1,644 | 1,646 | 1,621 | 88,100 |
| December 12, 2025 | 1,631 | 1,623 | 1,623 | 1,634 | 1,619 | 76,700 |
| December 11, 2025 | 1,649 | 1,619 | 1,619 | 1,651 | 1,609 | 173,500 |
| December 10, 2025 | 1,620 | 1,649 | 1,649 | 1,652 | 1,620 | 191,700 |
| December 09, 2025 | 1,617 | 1,616 | 1,616 | 1,621 | 1,612 | 52,500 |
| December 08, 2025 | 1,614 | 1,614 | 1,614 | 1,618 | 1,610 | 61,000 |
| December 05, 2025 | 1,640 | 1,607 | 1,607 | 1,640 | 1,605 | 76,500 |
| December 04, 2025 | 1,615 | 1,640 | 1,640 | 1,640 | 1,613 | 79,500 |
| December 03, 2025 | 1,619 | 1,612 | 1,612 | 1,625 | 1,607 | 78,900 |
| December 02, 2025 | 1,640 | 1,623 | 1,623 | 1,640 | 1,617 | 66,300 |
| December 01, 2025 | 1,640 | 1,633 | 1,633 | 1,640 | 1,625 | 114,800 |
| November 28, 2025 | 1,625 | 1,639 | 1,639 | 1,642 | 1,621 | 169,900 |
| November 27, 2025 | 1,620 | 1,627 | 1,627 | 1,630 | 1,614 | 238,500 |
| November 26, 2025 | 1,598 | 1,610 | 1,610 | 1,610 | 1,597 | 203,500 |
| November 25, 2025 | 1,604 | 1,590 | 1,590 | 1,608 | 1,587 | 136,500 |
| November 21, 2025 | 1,584 | 1,604 | 1,604 | 1,604 | 1,580 | 181,100 |
| November 20, 2025 | 1,583 | 1,594 | 1,594 | 1,600 | 1,576 | 200,200 |
| November 19, 2025 | 1,580 | 1,565 | 1,565 | 1,583 | 1,558 | 114,700 |
| November 18, 2025 | 1,585 | 1,573 | 1,573 | 1,593 | 1,570 | 160,300 |
| November 17, 2025 | 1,590 | 1,590 | 1,590 | 1,591 | 1,578 | 118,300 |
| November 14, 2025 | 1,575 | 1,590 | 1,590 | 1,593 | 1,571 | 80,200 |
| November 13, 2025 | 1,585 | 1,586 | 1,586 | 1,591 | 1,575 | 132,200 |
| November 12, 2025 | 1,572 | 1,583 | 1,583 | 1,583 | 1,560 | 163,400 |
| November 11, 2025 | 1,560 | 1,559 | 1,559 | 1,565 | 1,547 | 92,400 |
| November 10, 2025 | 1,527 | 1,549 | 1,549 | 1,550 | 1,527 | 85,000 |
| November 07, 2025 | 1,509 | 1,525 | 1,525 | 1,525 | 1,505 | 89,300 |
| November 06, 2025 | 1,520 | 1,518 | 1,518 | 1,530 | 1,516 | 95,500 |
| November 05, 2025 | 1,546 | 1,521 | 1,521 | 1,546 | 1,498 | 164,100 |
| November 04, 2025 | 1,525 | 1,562 | 1,562 | 1,577 | 1,515 | 159,500 |
| October 31, 2025 | 1,545 | 1,525 | 1,525 | 1,549 | 1,519 | 125,600 |
| October 30, 2025 | 1,538 | 1,548 | 1,548 | 1,550 | 1,531 | 321,600 |
| October 29, 2025 | 1,549 | 1,519 | 1,519 | 1,553 | 1,512 | 165,700 |
| October 28, 2025 | 1,565 | 1,552 | 1,552 | 1,575 | 1,548 | 112,500 |
| October 27, 2025 | 1,548 | 1,565 | 1,565 | 1,567 | 1,544 | 132,300 |
| October 24, 2025 | 1,571 | 1,540 | 1,540 | 1,571 | 1,537 | 116,000 |
| October 23, 2025 | 1,570 | 1,561 | 1,561 | 1,577 | 1,560 | 108,800 |
| October 22, 2025 | 1,568 | 1,574 | 1,574 | 1,577 | 1,563 | 93,000 |
| October 21, 2025 | 1,579 | 1,568 | 1,568 | 1,585 | 1,568 | 145,100 |
| October 20, 2025 | 1,582 | 1,578 | 1,578 | 1,582 | 1,558 | 137,700 |
| October 17, 2025 | 1,560 | 1,558 | 1,558 | 1,571 | 1,550 | 215,800 |
| October 16, 2025 | 1,503 | 1,582 | 1,582 | 1,588 | 1,503 | 471,900 |