1,693.00
+13(+0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,680 | 1,693 | 1,693 | 1,713 | 1,680 | 493,700 |
| January 13, 2026 | 1,674 | 1,680 | 1,680 | 1,699 | 1,652 | 521,100 |
| January 09, 2026 | 1,657 | 1,656 | 1,656 | 1,669 | 1,644 | 223,100 |
| January 08, 2026 | 1,646 | 1,647 | 1,647 | 1,657 | 1,627 | 221,500 |
| January 07, 2026 | 1,628 | 1,643 | 1,643 | 1,652 | 1,616 | 325,300 |
| January 06, 2026 | 1,610 | 1,628 | 1,628 | 1,634 | 1,610 | 362,700 |
| January 05, 2026 | 1,616 | 1,609 | 1,609 | 1,620 | 1,599 | 415,400 |
| December 30, 2025 | 1,621 | 1,609 | 1,609 | 1,629 | 1,608 | 297,500 |
| December 29, 2025 | 1,618 | 1,623 | 1,623 | 1,633 | 1,610 | 304,400 |
| December 26, 2025 | 1,609 | 1,610 | 1,610 | 1,619 | 1,603 | 223,800 |
| December 25, 2025 | 1,604 | 1,608 | 1,608 | 1,619 | 1,599 | 275,400 |
| December 24, 2025 | 1,621 | 1,591 | 1,591 | 1,623 | 1,591 | 214,700 |
| December 23, 2025 | 1,600 | 1,623 | 1,623 | 1,623 | 1,594 | 372,900 |
| December 22, 2025 | 1,618 | 1,595 | 1,595 | 1,618 | 1,589 | 407,300 |
| December 19, 2025 | 1,601 | 1,619 | 1,619 | 1,626 | 1,601 | 318,600 |
| December 18, 2025 | 1,609 | 1,600 | 1,600 | 1,614 | 1,584 | 334,900 |
| December 17, 2025 | 1,600 | 1,627 | 1,627 | 1,630 | 1,588 | 378,100 |
| December 16, 2025 | 1,587 | 1,585 | 1,585 | 1,598 | 1,567 | 284,000 |
| December 15, 2025 | 1,584 | 1,602 | 1,602 | 1,610 | 1,578 | 201,400 |
| December 12, 2025 | 1,561 | 1,574 | 1,574 | 1,578 | 1,541 | 241,000 |
| December 11, 2025 | 1,580 | 1,536 | 1,536 | 1,587 | 1,535 | 250,400 |
| December 10, 2025 | 1,583 | 1,580 | 1,580 | 1,587 | 1,560 | 268,100 |
| December 09, 2025 | 1,600 | 1,598 | 1,598 | 1,610 | 1,575 | 326,500 |
| December 08, 2025 | 1,567 | 1,577 | 1,577 | 1,599 | 1,561 | 228,000 |
| December 05, 2025 | 1,545 | 1,567 | 1,567 | 1,579 | 1,544 | 222,800 |
| December 04, 2025 | 1,546 | 1,540 | 1,540 | 1,546 | 1,531 | 253,600 |
| December 03, 2025 | 1,555 | 1,525 | 1,525 | 1,570 | 1,524 | 382,300 |
| December 02, 2025 | 1,632 | 1,559 | 1,559 | 1,633 | 1,553 | 443,100 |
| December 01, 2025 | 1,650 | 1,632 | 1,632 | 1,650 | 1,614 | 302,300 |
| November 28, 2025 | 1,631 | 1,651 | 1,651 | 1,665 | 1,626 | 344,500 |
| November 27, 2025 | 1,611 | 1,631 | 1,631 | 1,638 | 1,607 | 500,500 |
| November 26, 2025 | 1,565 | 1,600 | 1,600 | 1,600 | 1,560 | 333,300 |
| November 25, 2025 | 1,548 | 1,549 | 1,549 | 1,571 | 1,546 | 275,800 |
| November 21, 2025 | 1,503 | 1,544 | 1,544 | 1,550 | 1,503 | 381,000 |
| November 20, 2025 | 1,501 | 1,501 | 1,501 | 1,520 | 1,499 | 256,100 |
| November 19, 2025 | 1,514 | 1,491 | 1,491 | 1,520 | 1,486 | 404,000 |
| November 18, 2025 | 1,495 | 1,506 | 1,506 | 1,521 | 1,492 | 599,500 |
| November 17, 2025 | 1,509 | 1,484 | 1,484 | 1,537 | 1,478 | 1.07M |
| November 14, 2025 | 1,630 | 1,624 | 1,624 | 1,640 | 1,602 | 368,800 |
| November 13, 2025 | 1,621 | 1,633 | 1,633 | 1,635 | 1,620 | 228,800 |
| November 12, 2025 | 1,597 | 1,621 | 1,621 | 1,632 | 1,590 | 357,400 |
| November 11, 2025 | 1,580 | 1,597 | 1,597 | 1,597 | 1,567 | 275,600 |
| November 10, 2025 | 1,560 | 1,569 | 1,569 | 1,576 | 1,557 | 203,600 |
| November 07, 2025 | 1,550 | 1,556 | 1,556 | 1,559 | 1,540 | 185,100 |
| November 06, 2025 | 1,558 | 1,549 | 1,549 | 1,561 | 1,542 | 215,600 |
| November 05, 2025 | 1,560 | 1,553 | 1,553 | 1,566 | 1,522 | 320,500 |
| November 04, 2025 | 1,549 | 1,562 | 1,562 | 1,586 | 1,542 | 421,300 |
| October 31, 2025 | 1,564 | 1,548 | 1,548 | 1,564 | 1,541 | 225,500 |
| October 30, 2025 | 1,541 | 1,554 | 1,554 | 1,560 | 1,534 | 226,000 |
| October 29, 2025 | 1,560 | 1,527 | 1,527 | 1,564 | 1,526 | 268,600 |
| October 28, 2025 | 1,608 | 1,553 | 1,553 | 1,608 | 1,551 | 311,600 |
| October 27, 2025 | 1,612 | 1,610 | 1,610 | 1,616 | 1,603 | 222,600 |
| October 24, 2025 | 1,593 | 1,590 | 1,590 | 1,608 | 1,586 | 262,300 |
| October 23, 2025 | 1,577 | 1,606 | 1,606 | 1,606 | 1,567 | 335,100 |
| October 22, 2025 | 1,555 | 1,567 | 1,567 | 1,572 | 1,550 | 200,300 |
| October 21, 2025 | 1,565 | 1,558 | 1,558 | 1,572 | 1,558 | 200,600 |
| October 20, 2025 | 1,546 | 1,556 | 1,556 | 1,565 | 1,536 | 299,500 |
| October 17, 2025 | 1,516 | 1,526 | 1,526 | 1,528 | 1,508 | 187,000 |
| October 16, 2025 | 1,526 | 1,517 | 1,517 | 1,532 | 1,510 | 157,600 |
| October 15, 2025 | 1,499 | 1,523 | 1,523 | 1,529 | 1,499 | 181,500 |