2,047.00
+3(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,049 | 2,047 | 2,047 | 2,067 | 2,029 | 80,600 |
| January 13, 2026 | 2,068 | 2,044 | 2,044 | 2,068 | 2,025 | 96,000 |
| January 09, 2026 | 2,000 | 2,023 | 2,023 | 2,025 | 1,996 | 93,100 |
| January 08, 2026 | 1,965 | 1,982 | 1,982 | 2,006 | 1,963 | 74,900 |
| January 07, 2026 | 1,952 | 1,963 | 1,963 | 1,983 | 1,946 | 63,800 |
| January 06, 2026 | 1,930 | 1,963 | 1,963 | 1,966 | 1,927 | 75,300 |
| January 05, 2026 | 1,904 | 1,904 | 1,904 | 1,926 | 1,901 | 67,500 |
| December 30, 2025 | 1,888 | 1,902 | 1,902 | 1,919 | 1,880 | 70,500 |
| December 29, 2025 | 1,871 | 1,888 | 1,888 | 1,889 | 1,863 | 49,100 |
| December 26, 2025 | 1,879 | 1,871 | 1,871 | 1,885 | 1,859 | 77,700 |
| December 25, 2025 | 1,884 | 1,870 | 1,870 | 1,884 | 1,866 | 51,700 |
| December 24, 2025 | 1,873 | 1,874 | 1,874 | 1,893 | 1,871 | 54,300 |
| December 23, 2025 | 1,840 | 1,877 | 1,877 | 1,882 | 1,838 | 62,500 |
| December 22, 2025 | 1,850 | 1,838 | 1,838 | 1,855 | 1,838 | 58,900 |
| December 19, 2025 | 1,791 | 1,836 | 1,836 | 1,836 | 1,791 | 68,500 |
| December 18, 2025 | 1,792 | 1,796 | 1,796 | 1,800 | 1,774 | 45,400 |
| December 17, 2025 | 1,793 | 1,787 | 1,787 | 1,800 | 1,770 | 43,200 |
| December 16, 2025 | 1,835 | 1,793 | 1,793 | 1,837 | 1,793 | 70,500 |
| December 15, 2025 | 1,791 | 1,829 | 1,829 | 1,835 | 1,791 | 52,700 |
| December 12, 2025 | 1,770 | 1,791 | 1,791 | 1,802 | 1,769 | 74,200 |
| December 11, 2025 | 1,795 | 1,756 | 1,756 | 1,795 | 1,756 | 51,800 |
| December 10, 2025 | 1,764 | 1,770 | 1,770 | 1,778 | 1,755 | 34,700 |
| December 09, 2025 | 1,762 | 1,761 | 1,761 | 1,779 | 1,758 | 56,400 |
| December 08, 2025 | 1,773 | 1,762 | 1,762 | 1,787 | 1,751 | 51,900 |
| December 05, 2025 | 1,777 | 1,772 | 1,772 | 1,790 | 1,762 | 50,800 |
| December 04, 2025 | 1,754 | 1,790 | 1,790 | 1,798 | 1,750 | 54,700 |
| December 03, 2025 | 1,768 | 1,754 | 1,754 | 1,773 | 1,749 | 54,100 |
| December 02, 2025 | 1,790 | 1,782 | 1,782 | 1,806 | 1,772 | 67,700 |
| December 01, 2025 | 1,783 | 1,784 | 1,784 | 1,819 | 1,777 | 143,900 |
| November 28, 2025 | 1,743 | 1,749 | 1,749 | 1,755 | 1,739 | 39,200 |
| November 27, 2025 | 1,735 | 1,743 | 1,743 | 1,769 | 1,735 | 57,900 |
| November 26, 2025 | 1,750 | 1,751 | 1,751 | 1,764 | 1,744 | 55,300 |
| November 25, 2025 | 1,710 | 1,730 | 1,730 | 1,741 | 1,710 | 63,400 |
| November 21, 2025 | 1,656 | 1,705 | 1,705 | 1,705 | 1,651 | 82,100 |
| November 20, 2025 | 1,655 | 1,658 | 1,658 | 1,668 | 1,641 | 38,600 |
| November 19, 2025 | 1,646 | 1,635 | 1,635 | 1,653 | 1,634 | 48,600 |
| November 18, 2025 | 1,675 | 1,638 | 1,638 | 1,675 | 1,638 | 64,700 |
| November 17, 2025 | 1,675 | 1,676 | 1,676 | 1,702 | 1,674 | 85,200 |
| November 14, 2025 | 1,687 | 1,668 | 1,668 | 1,697 | 1,652 | 127,800 |
| November 13, 2025 | 1,687 | 1,700 | 1,700 | 1,703 | 1,687 | 53,900 |
| November 12, 2025 | 1,670 | 1,687 | 1,687 | 1,688 | 1,670 | 67,800 |
| November 11, 2025 | 1,670 | 1,663 | 1,663 | 1,673 | 1,656 | 39,000 |
| November 10, 2025 | 1,670 | 1,667 | 1,667 | 1,683 | 1,665 | 32,100 |
| November 07, 2025 | 1,670 | 1,660 | 1,660 | 1,674 | 1,645 | 56,500 |
| November 06, 2025 | 1,638 | 1,670 | 1,670 | 1,685 | 1,630 | 58,800 |
| November 05, 2025 | 1,628 | 1,636 | 1,636 | 1,645 | 1,601 | 69,800 |
| November 04, 2025 | 1,630 | 1,655 | 1,655 | 1,656 | 1,622 | 47,500 |
| October 31, 2025 | 1,660 | 1,655 | 1,655 | 1,665 | 1,636 | 53,800 |
| October 30, 2025 | 1,651 | 1,648 | 1,648 | 1,687 | 1,644 | 135,400 |
| October 29, 2025 | 1,611 | 1,675 | 1,675 | 1,679 | 1,586 | 200,500 |
| October 28, 2025 | 1,609 | 1,611 | 1,611 | 1,626 | 1,596 | 70,700 |
| October 27, 2025 | 1,597 | 1,609 | 1,609 | 1,620 | 1,595 | 77,600 |
| October 24, 2025 | 1,598 | 1,587 | 1,587 | 1,599 | 1,585 | 30,300 |
| October 23, 2025 | 1,585 | 1,597 | 1,597 | 1,597 | 1,581 | 19,400 |
| October 22, 2025 | 1,582 | 1,590 | 1,590 | 1,601 | 1,582 | 35,000 |
| October 21, 2025 | 1,588 | 1,584 | 1,584 | 1,592 | 1,577 | 45,200 |
| October 20, 2025 | 1,570 | 1,585 | 1,585 | 1,585 | 1,559 | 31,100 |
| October 17, 2025 | 1,559 | 1,554 | 1,554 | 1,559 | 1,543 | 39,200 |
| October 16, 2025 | 1,555 | 1,565 | 1,565 | 1,573 | 1,555 | 28,800 |
| October 15, 2025 | 1,541 | 1,554 | 1,554 | 1,558 | 1,532 | 31,800 |