1,804.00
-1(-0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,845 | 1,804 | 1,804 | 1,845 | 1,763 | 375,900 |
| January 14, 2026 | 1,905 | 1,805 | 1,805 | 1,943 | 1,788 | 706,400 |
| January 13, 2026 | 1,825 | 1,815 | 1,815 | 1,835 | 1,807 | 192,800 |
| January 09, 2026 | 1,813 | 1,787 | 1,787 | 1,825 | 1,781 | 180,900 |
| January 08, 2026 | 1,797 | 1,812 | 1,812 | 1,832 | 1,797 | 264,200 |
| January 07, 2026 | 1,756 | 1,800 | 1,800 | 1,812 | 1,745 | 303,900 |
| January 06, 2026 | 1,715 | 1,762 | 1,762 | 1,763 | 1,707 | 293,700 |
| January 05, 2026 | 1,736 | 1,705 | 1,705 | 1,748 | 1,692 | 228,700 |
| December 30, 2025 | 1,705 | 1,716 | 1,716 | 1,726 | 1,697 | 206,600 |
| December 29, 2025 | 1,714 | 1,705 | 1,705 | 1,722 | 1,700 | 182,800 |
| December 26, 2025 | 1,712 | 1,712 | 1,712 | 1,732 | 1,707 | 241,900 |
| December 25, 2025 | 1,703 | 1,702 | 1,702 | 1,710 | 1,695 | 134,400 |
| December 24, 2025 | 1,689 | 1,698 | 1,698 | 1,710 | 1,689 | 151,900 |
| December 23, 2025 | 1,691 | 1,696 | 1,696 | 1,705 | 1,689 | 132,500 |
| December 22, 2025 | 1,711 | 1,695 | 1,695 | 1,716 | 1,673 | 261,300 |
| December 19, 2025 | 1,691 | 1,720 | 1,720 | 1,726 | 1,683 | 475,400 |
| December 18, 2025 | 1,676 | 1,685 | 1,685 | 1,694 | 1,670 | 200,800 |
| December 17, 2025 | 1,691 | 1,672 | 1,672 | 1,691 | 1,665 | 189,000 |
| December 16, 2025 | 1,675 | 1,668 | 1,668 | 1,685 | 1,661 | 222,100 |
| December 15, 2025 | 1,670 | 1,698 | 1,698 | 1,700 | 1,667 | 297,300 |
| December 12, 2025 | 1,651 | 1,673 | 1,673 | 1,673 | 1,651 | 221,700 |
| December 11, 2025 | 1,662 | 1,637 | 1,637 | 1,662 | 1,637 | 200,200 |
| December 10, 2025 | 1,643 | 1,650 | 1,650 | 1,664 | 1,632 | 185,800 |
| December 09, 2025 | 1,668 | 1,642 | 1,642 | 1,668 | 1,634 | 242,300 |
| December 08, 2025 | 1,637 | 1,666 | 1,666 | 1,666 | 1,631 | 298,700 |
| December 05, 2025 | 1,637 | 1,619 | 1,619 | 1,638 | 1,616 | 195,100 |
| December 04, 2025 | 1,634 | 1,637 | 1,637 | 1,654 | 1,629 | 192,700 |
| December 03, 2025 | 1,660 | 1,646 | 1,646 | 1,673 | 1,646 | 337,700 |
| December 02, 2025 | 1,630 | 1,641 | 1,641 | 1,641 | 1,612 | 321,800 |
| December 01, 2025 | 1,654 | 1,632 | 1,632 | 1,655 | 1,626 | 308,800 |
| November 28, 2025 | 1,650 | 1,656 | 1,656 | 1,666 | 1,625 | 499,100 |
| November 27, 2025 | 1,696 | 1,653 | 1,653 | 1,710 | 1,641 | 1.47M |
| November 26, 2025 | 1,740 | 1,747.5 | 1,697.5 | 1,750 | 1,730 | 1.38M |
| November 25, 2025 | 1,700 | 1,722.5 | 1,673.22 | 1,727.5 | 1,692.5 | 1.17M |
| November 21, 2025 | 1,622.5 | 1,702.5 | 1,653.79 | 1,702.5 | 1,622.5 | 803,200 |
| November 20, 2025 | 1,637.5 | 1,622.5 | 1,576.08 | 1,637.5 | 1,617.5 | 464,200 |
| November 19, 2025 | 1,650 | 1,615 | 1,568.79 | 1,650 | 1,612.5 | 328,200 |
| November 18, 2025 | 1,650 | 1,630 | 1,583.36 | 1,652.5 | 1,630 | 306,600 |
| November 17, 2025 | 1,660 | 1,657.5 | 1,610.08 | 1,672.5 | 1,647.5 | 346,800 |
| November 14, 2025 | 1,647.5 | 1,655 | 1,607.65 | 1,665 | 1,642.5 | 253,200 |
| November 13, 2025 | 1,670 | 1,652.5 | 1,605.22 | 1,677.5 | 1,647.5 | 276,400 |
| November 12, 2025 | 1,640 | 1,657.5 | 1,610.08 | 1,667.5 | 1,635 | 312,800 |
| November 11, 2025 | 1,642.5 | 1,632.5 | 1,585.79 | 1,645 | 1,620 | 248,400 |
| November 10, 2025 | 1,632.5 | 1,640 | 1,593.08 | 1,640 | 1,620 | 222,800 |
| November 07, 2025 | 1,620 | 1,612.5 | 1,566.36 | 1,620 | 1,605 | 183,600 |
| November 06, 2025 | 1,597.5 | 1,620 | 1,573.65 | 1,627.5 | 1,597.5 | 205,600 |
| November 05, 2025 | 1,602.5 | 1,597.5 | 1,551.79 | 1,615 | 1,567.5 | 504,400 |
| November 04, 2025 | 1,615 | 1,595 | 1,549.36 | 1,617.5 | 1,592.5 | 329,000 |
| October 31, 2025 | 1,637.5 | 1,640 | 1,593.08 | 1,645 | 1,625 | 196,600 |
| October 30, 2025 | 1,607.5 | 1,622.5 | 1,529.66 | 1,632.5 | 1,605 | 278,400 |
| October 29, 2025 | 1,650 | 1,617.5 | 1,524.95 | 1,650 | 1,615 | 200,400 |
| October 28, 2025 | 1,675 | 1,652.5 | 1,557.94 | 1,680 | 1,645 | 160,600 |
| October 27, 2025 | 1,657.5 | 1,675 | 1,579.16 | 1,675 | 1,647.5 | 148,800 |
| October 24, 2025 | 1,670 | 1,647.5 | 1,553.23 | 1,670 | 1,642.5 | 145,800 |
| October 23, 2025 | 1,652.5 | 1,675 | 1,579.16 | 1,695 | 1,645 | 244,000 |
| October 22, 2025 | 1,647.5 | 1,647.5 | 1,553.23 | 1,652.5 | 1,635 | 181,600 |
| October 21, 2025 | 1,655 | 1,647.5 | 1,553.23 | 1,667.5 | 1,647.5 | 177,800 |
| October 20, 2025 | 1,612.5 | 1,645 | 1,550.88 | 1,650 | 1,607.5 | 156,600 |
| October 17, 2025 | 1,602.5 | 1,607.5 | 1,515.52 | 1,610 | 1,597.5 | 122,600 |
| October 16, 2025 | 1,620 | 1,610 | 1,517.88 | 1,622.5 | 1,597.5 | 131,600 |