1,794.00
+24(+1.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,776.5 | 1,794 | 1,794 | 1,806 | 1,773.5 | 399,900 |
| January 14, 2026 | 1,756 | 1,770 | 1,770 | 1,795.5 | 1,756 | 528,800 |
| January 13, 2026 | 1,761 | 1,754.5 | 1,754.5 | 1,774 | 1,741.5 | 574,800 |
| January 09, 2026 | 1,735 | 1,754 | 1,754 | 1,758 | 1,731 | 436,600 |
| January 08, 2026 | 1,729.5 | 1,731 | 1,731 | 1,741.5 | 1,723 | 308,300 |
| January 07, 2026 | 1,706.5 | 1,723 | 1,723 | 1,733.5 | 1,691 | 497,200 |
| January 06, 2026 | 1,710 | 1,732 | 1,732 | 1,740.5 | 1,704 | 614,200 |
| January 05, 2026 | 1,706.5 | 1,694 | 1,694 | 1,716.5 | 1,675.5 | 576,000 |
| December 30, 2025 | 1,722.5 | 1,715.5 | 1,715.5 | 1,727 | 1,710 | 371,900 |
| December 29, 2025 | 1,734 | 1,722 | 1,722 | 1,734 | 1,715.5 | 389,300 |
| December 26, 2025 | 1,741.5 | 1,738 | 1,738 | 1,746 | 1,728.5 | 380,900 |
| December 25, 2025 | 1,738 | 1,740 | 1,740 | 1,742 | 1,725 | 428,100 |
| December 24, 2025 | 1,722 | 1,730 | 1,730 | 1,739.5 | 1,717.5 | 354,800 |
| December 23, 2025 | 1,716 | 1,730 | 1,730 | 1,737.5 | 1,710 | 433,700 |
| December 22, 2025 | 1,726 | 1,722.5 | 1,722.5 | 1,733 | 1,707.5 | 426,500 |
| December 19, 2025 | 1,725 | 1,726 | 1,726 | 1,734 | 1,719 | 879,400 |
| December 18, 2025 | 1,694 | 1,725 | 1,725 | 1,733 | 1,692 | 321,200 |
| December 17, 2025 | 1,712.5 | 1,692.5 | 1,692.5 | 1,717 | 1,692.5 | 372,400 |
| December 16, 2025 | 1,696.5 | 1,707 | 1,707 | 1,718.5 | 1,694.5 | 438,600 |
| December 15, 2025 | 1,683 | 1,721 | 1,721 | 1,727.5 | 1,683 | 469,400 |
| December 12, 2025 | 1,677.5 | 1,682.5 | 1,682.5 | 1,684 | 1,666.5 | 274,100 |
| December 11, 2025 | 1,698 | 1,663.5 | 1,663.5 | 1,698 | 1,657.5 | 306,100 |
| December 10, 2025 | 1,679.5 | 1,690 | 1,690 | 1,699 | 1,676 | 279,100 |
| December 09, 2025 | 1,685 | 1,676 | 1,676 | 1,692 | 1,659.5 | 322,900 |
| December 08, 2025 | 1,649 | 1,682 | 1,682 | 1,685.5 | 1,648.5 | 561,600 |
| December 05, 2025 | 1,674 | 1,671 | 1,671 | 1,684.5 | 1,661.5 | 151,000 |
| December 04, 2025 | 1,679 | 1,674 | 1,674 | 1,684.5 | 1,656 | 371,400 |
| December 03, 2025 | 1,688.5 | 1,663 | 1,663 | 1,690.5 | 1,663 | 398,700 |
| December 02, 2025 | 1,711.5 | 1,700 | 1,700 | 1,720.5 | 1,690.5 | 316,800 |
| December 01, 2025 | 1,699 | 1,715 | 1,715 | 1,720 | 1,691.5 | 496,900 |
| November 28, 2025 | 1,705 | 1,715 | 1,715 | 1,718 | 1,700 | 566,800 |
| November 27, 2025 | 1,727 | 1,722.5 | 1,722.5 | 1,742.5 | 1,712 | 551,900 |
| November 26, 2025 | 1,753 | 1,730 | 1,730 | 1,756 | 1,720 | 441,600 |
| November 25, 2025 | 1,738 | 1,753 | 1,753 | 1,762 | 1,732.5 | 458,700 |
| November 21, 2025 | 1,700 | 1,725.5 | 1,725.5 | 1,734 | 1,697.5 | 363,300 |
| November 20, 2025 | 1,710 | 1,690 | 1,690 | 1,714.5 | 1,683 | 415,100 |
| November 19, 2025 | 1,706.5 | 1,703 | 1,703 | 1,726 | 1,703 | 330,300 |
| November 18, 2025 | 1,754 | 1,702 | 1,702 | 1,770.5 | 1,680 | 710,300 |
| November 17, 2025 | 1,757 | 1,754 | 1,754 | 1,769.5 | 1,718 | 925,400 |
| November 14, 2025 | 1,736 | 1,777.5 | 1,777.5 | 1,777.5 | 1,708 | 1.08M |
| November 13, 2025 | 1,688.5 | 1,685 | 1,685 | 1,710.5 | 1,677.5 | 446,900 |
| November 12, 2025 | 1,692.5 | 1,688.5 | 1,688.5 | 1,703 | 1,685.5 | 573,200 |
| November 11, 2025 | 1,660 | 1,672.5 | 1,672.5 | 1,677.5 | 1,655.5 | 502,100 |
| November 10, 2025 | 1,678 | 1,667 | 1,667 | 1,680 | 1,651 | 473,300 |
| November 07, 2025 | 1,644 | 1,656 | 1,656 | 1,659.5 | 1,630 | 617,800 |
| November 06, 2025 | 1,634.5 | 1,639.5 | 1,639.5 | 1,643 | 1,630 | 367,600 |
| November 05, 2025 | 1,634.5 | 1,639.5 | 1,639.5 | 1,643 | 1,630 | 394,700 |
| November 04, 2025 | 1,651.5 | 1,634 | 1,634 | 1,661 | 1,617 | 427,300 |
| October 31, 2025 | 1,662 | 1,658 | 1,658 | 1,671.5 | 1,652.5 | 401,900 |
| October 30, 2025 | 1,662 | 1,658 | 1,658 | 1,671.5 | 1,652.5 | 2.42M |
| October 29, 2025 | 1,676 | 1,657 | 1,657 | 1,685.5 | 1,655 | 477,300 |
| October 28, 2025 | 1,698 | 1,692 | 1,692 | 1,708.5 | 1,677 | 465,300 |
| October 27, 2025 | 1,684 | 1,702 | 1,702 | 1,711.5 | 1,680 | 397,400 |
| October 24, 2025 | 1,696 | 1,680 | 1,680 | 1,699.5 | 1,675 | 413,000 |
| October 23, 2025 | 1,692.5 | 1,705 | 1,705 | 1,712 | 1,685 | 465,000 |
| October 22, 2025 | 1,692.5 | 1,692.5 | 1,692.5 | 1,701 | 1,684 | 462,900 |
| October 21, 2025 | 1,672.5 | 1,683 | 1,683 | 1,691.5 | 1,669 | 494,600 |
| October 20, 2025 | 1,695 | 1,672 | 1,672 | 1,695 | 1,661 | 492,500 |
| October 17, 2025 | 1,655 | 1,675.5 | 1,675.5 | 1,684.5 | 1,655 | 444,700 |
| October 16, 2025 | 1,666.5 | 1,671 | 1,671 | 1,672 | 1,652 | 354,000 |