1,581.00
+7.5(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,561 | 1,581 | 1,581 | 1,582 | 1,559.5 | 506,800 |
| January 13, 2026 | 1,573 | 1,573.5 | 1,573.5 | 1,579 | 1,561.5 | 573,300 |
| January 09, 2026 | 1,563 | 1,564 | 1,564 | 1,573 | 1,550 | 460,300 |
| January 08, 2026 | 1,528 | 1,558.5 | 1,558.5 | 1,559.5 | 1,528 | 459,900 |
| January 07, 2026 | 1,550 | 1,531 | 1,531 | 1,555.5 | 1,531 | 693,500 |
| January 06, 2026 | 1,571 | 1,568 | 1,568 | 1,590 | 1,565 | 560,200 |
| January 05, 2026 | 1,558 | 1,577.5 | 1,577.5 | 1,585.5 | 1,552.5 | 626,200 |
| December 30, 2025 | 1,560 | 1,550.5 | 1,550.5 | 1,563 | 1,548 | 444,800 |
| December 29, 2025 | 1,540 | 1,556 | 1,556 | 1,562.5 | 1,538.5 | 501,000 |
| December 26, 2025 | 1,555 | 1,539.5 | 1,539.5 | 1,558.5 | 1,532 | 494,300 |
| December 25, 2025 | 1,545 | 1,549.5 | 1,549.5 | 1,553 | 1,531 | 438,800 |
| December 24, 2025 | 1,540 | 1,534 | 1,534 | 1,548.5 | 1,527.5 | 453,800 |
| December 23, 2025 | 1,518 | 1,537 | 1,537 | 1,539 | 1,511 | 715,900 |
| December 22, 2025 | 1,510 | 1,519.5 | 1,519.5 | 1,524 | 1,503 | 592,400 |
| December 19, 2025 | 1,489.5 | 1,507 | 1,507 | 1,515.5 | 1,484.5 | 707,900 |
| December 18, 2025 | 1,485.5 | 1,492.5 | 1,492.5 | 1,496 | 1,478 | 514,200 |
| December 17, 2025 | 1,463 | 1,470.5 | 1,470.5 | 1,476.5 | 1,454.5 | 531,100 |
| December 16, 2025 | 1,511.5 | 1,471.5 | 1,471.5 | 1,515 | 1,471.5 | 505,200 |
| December 15, 2025 | 1,485.5 | 1,507.5 | 1,507.5 | 1,513 | 1,474 | 678,300 |
| December 12, 2025 | 1,484.5 | 1,470 | 1,470 | 1,484.5 | 1,459 | 820,200 |
| December 11, 2025 | 1,516 | 1,473 | 1,473 | 1,516 | 1,469.5 | 522,100 |
| December 10, 2025 | 1,505 | 1,505 | 1,505 | 1,513 | 1,492 | 724,000 |
| December 09, 2025 | 1,498 | 1,491 | 1,491 | 1,502.5 | 1,476 | 564,400 |
| December 08, 2025 | 1,495.5 | 1,491 | 1,491 | 1,496.5 | 1,479.5 | 698,100 |
| December 05, 2025 | 1,486 | 1,493 | 1,493 | 1,504 | 1,477 | 521,800 |
| December 04, 2025 | 1,478 | 1,475 | 1,475 | 1,484 | 1,466 | 795,600 |
| December 03, 2025 | 1,485 | 1,485 | 1,485 | 1,492 | 1,458.5 | 810,200 |
| December 02, 2025 | 1,508.5 | 1,487 | 1,487 | 1,512.5 | 1,487 | 811,500 |
| December 01, 2025 | 1,570 | 1,519.5 | 1,519.5 | 1,570 | 1,513.5 | 831,900 |
| November 28, 2025 | 1,560 | 1,563 | 1,563 | 1,579 | 1,552.5 | 735,700 |
| November 27, 2025 | 1,585 | 1,569.5 | 1,569.5 | 1,591.5 | 1,562.5 | 707,400 |
| November 26, 2025 | 1,554 | 1,569.5 | 1,569.5 | 1,577.5 | 1,549.5 | 1.84M |
| November 25, 2025 | 1,489.5 | 1,538.5 | 1,538.5 | 1,548.5 | 1,487 | 1.31M |
| November 21, 2025 | 1,466 | 1,476 | 1,476 | 1,493 | 1,462.5 | 958,000 |
| November 20, 2025 | 1,458.5 | 1,462 | 1,462 | 1,465 | 1,443 | 688,300 |
| November 19, 2025 | 1,429.5 | 1,435 | 1,435 | 1,440 | 1,408.5 | 551,400 |
| November 18, 2025 | 1,457 | 1,421.5 | 1,421.5 | 1,463 | 1,410.5 | 657,100 |
| November 17, 2025 | 1,440 | 1,452.5 | 1,452.5 | 1,459.5 | 1,435 | 454,600 |
| November 14, 2025 | 1,420 | 1,441 | 1,441 | 1,441.5 | 1,417.5 | 492,400 |
| November 13, 2025 | 1,424 | 1,439.5 | 1,439.5 | 1,439.5 | 1,421 | 494,000 |
| November 12, 2025 | 1,426 | 1,419.5 | 1,419.5 | 1,438.5 | 1,410.5 | 501,100 |
| November 11, 2025 | 1,421.5 | 1,423.5 | 1,423.5 | 1,425 | 1,409.5 | 367,600 |
| November 10, 2025 | 1,414 | 1,417 | 1,417 | 1,426.5 | 1,404 | 525,200 |
| November 07, 2025 | 1,386.5 | 1,400.5 | 1,400.5 | 1,406.5 | 1,386.5 | 427,700 |
| November 06, 2025 | 1,379.5 | 1,401 | 1,401 | 1,404 | 1,376 | 556,600 |
| November 05, 2025 | 1,370.5 | 1,384 | 1,384 | 1,384 | 1,350 | 539,500 |
| November 04, 2025 | 1,379 | 1,376.5 | 1,376.5 | 1,411 | 1,376.5 | 823,400 |
| October 31, 2025 | 1,403.5 | 1,378 | 1,378 | 1,408 | 1,375.5 | 719,500 |
| October 30, 2025 | 1,351 | 1,387 | 1,387 | 1,416 | 1,350.5 | 838,700 |
| October 29, 2025 | 1,371 | 1,350.5 | 1,350.5 | 1,382 | 1,350.5 | 414,800 |
| October 28, 2025 | 1,402 | 1,363.5 | 1,363.5 | 1,405 | 1,360 | 833,500 |
| October 27, 2025 | 1,430.5 | 1,411.5 | 1,411.5 | 1,436.5 | 1,400.5 | 864,300 |
| October 24, 2025 | 1,386.5 | 1,388 | 1,388 | 1,395.5 | 1,380 | 322,300 |
| October 23, 2025 | 1,391 | 1,390.5 | 1,390.5 | 1,394 | 1,384 | 301,300 |
| October 22, 2025 | 1,368.5 | 1,391.5 | 1,391.5 | 1,392 | 1,368 | 368,900 |
| October 21, 2025 | 1,384.5 | 1,380.5 | 1,380.5 | 1,396 | 1,376.5 | 399,900 |
| October 20, 2025 | 1,400 | 1,395 | 1,395 | 1,403 | 1,388 | 388,400 |
| October 17, 2025 | 1,392 | 1,394.5 | 1,394.5 | 1,410 | 1,384 | 403,800 |
| October 16, 2025 | 1,400 | 1,408 | 1,408 | 1,413.5 | 1,397 | 572,500 |
| October 15, 2025 | 1,368.5 | 1,402 | 1,402 | 1,402 | 1,358.5 | 376,600 |