2,698.00
+28(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,670 | 2,686 | 2,686 | 2,714 | 2,664 | 211,300 |
| January 13, 2026 | 2,719 | 2,670 | 2,670 | 2,728 | 2,640 | 276,600 |
| January 09, 2026 | 2,777 | 2,717 | 2,717 | 2,780 | 2,698 | 301,700 |
| January 08, 2026 | 2,648 | 2,735 | 2,735 | 2,770 | 2,628 | 419,700 |
| January 07, 2026 | 2,585 | 2,606 | 2,606 | 2,653 | 2,570 | 270,700 |
| January 06, 2026 | 2,552 | 2,610 | 2,610 | 2,619 | 2,552 | 283,100 |
| January 05, 2026 | 2,620 | 2,572 | 2,572 | 2,639 | 2,547 | 453,000 |
| December 30, 2025 | 2,616 | 2,640 | 2,640 | 2,650 | 2,596 | 357,100 |
| December 29, 2025 | 2,658 | 2,584 | 2,584 | 2,659 | 2,565 | 558,000 |
| December 26, 2025 | 2,640 | 2,652 | 2,644 | 2,694 | 2,616 | 1.27M |
| December 25, 2025 | 2,650 | 2,586 | 2,578.19 | 2,652 | 2,576 | 616,000 |
| December 24, 2025 | 2,640 | 2,578 | 2,570.21 | 2,650 | 2,576 | 320,500 |
| December 23, 2025 | 2,578 | 2,630 | 2,622.06 | 2,650 | 2,574 | 343,000 |
| December 22, 2025 | 2,568 | 2,570 | 2,562.24 | 2,570 | 2,536 | 341,000 |
| December 19, 2025 | 2,504 | 2,520 | 2,512.39 | 2,540 | 2,484 | 321,000 |
| December 18, 2025 | 2,490 | 2,482 | 2,474.5 | 2,502 | 2,442 | 259,500 |
| December 17, 2025 | 2,490 | 2,482 | 2,474.5 | 2,496 | 2,418 | 326,000 |
| December 16, 2025 | 2,500 | 2,490 | 2,482.48 | 2,518 | 2,470 | 309,000 |
| December 15, 2025 | 2,430 | 2,482 | 2,474.5 | 2,548 | 2,428 | 480,500 |
| December 12, 2025 | 2,330 | 2,408 | 2,400.73 | 2,412 | 2,326 | 445,500 |
| December 11, 2025 | 2,288 | 2,300 | 2,293.05 | 2,300 | 2,262 | 146,000 |
| December 10, 2025 | 2,268 | 2,268 | 2,261.15 | 2,280 | 2,248 | 121,500 |
| December 09, 2025 | 2,320 | 2,244 | 2,237.22 | 2,340 | 2,242 | 250,000 |
| December 08, 2025 | 2,260 | 2,310 | 2,303.02 | 2,332 | 2,260 | 185,000 |
| December 05, 2025 | 2,258 | 2,258 | 2,251.18 | 2,268 | 2,238 | 114,000 |
| December 04, 2025 | 2,214 | 2,258 | 2,251.18 | 2,258 | 2,212 | 194,000 |
| December 03, 2025 | 2,222 | 2,214 | 2,207.31 | 2,234 | 2,194 | 211,000 |
| December 02, 2025 | 2,302 | 2,240 | 2,233.24 | 2,302 | 2,228 | 369,000 |
| December 01, 2025 | 2,312 | 2,298 | 2,291.06 | 2,364 | 2,294 | 217,000 |
| November 28, 2025 | 2,296 | 2,328 | 2,320.97 | 2,352 | 2,290 | 535,000 |
| November 27, 2025 | 2,272 | 2,250 | 2,243.21 | 2,300 | 2,242 | 310,500 |
| November 26, 2025 | 2,224 | 2,260 | 2,253.17 | 2,266 | 2,224 | 361,000 |
| November 25, 2025 | 2,146 | 2,224 | 2,217.28 | 2,300 | 2,134 | 698,500 |
| November 21, 2025 | 2,050 | 2,116 | 2,109.61 | 2,130 | 2,042 | 406,500 |
| November 20, 2025 | 2,044 | 2,060 | 2,053.78 | 2,078 | 2,036 | 281,500 |
| November 19, 2025 | 2,034 | 2,040 | 2,033.84 | 2,072 | 2,030 | 343,500 |
| November 18, 2025 | 2,126 | 2,024 | 2,017.89 | 2,132 | 2,014 | 463,000 |
| November 17, 2025 | 2,220 | 2,122 | 2,115.59 | 2,242 | 2,066 | 628,000 |
| November 14, 2025 | 2,232 | 2,262 | 2,255.17 | 2,262 | 2,216 | 225,500 |
| November 13, 2025 | 2,242 | 2,246 | 2,239.22 | 2,264 | 2,224 | 359,500 |
| November 12, 2025 | 2,230 | 2,242 | 2,235.23 | 2,250 | 2,194 | 512,500 |
| November 11, 2025 | 2,272 | 2,230 | 2,223.27 | 2,298 | 2,214 | 415,500 |
| November 10, 2025 | 2,202 | 2,286 | 2,279.1 | 2,288 | 2,176 | 769,000 |
| November 07, 2025 | 2,176 | 2,180 | 2,173.42 | 2,202 | 2,162 | 282,000 |
| November 06, 2025 | 2,220 | 2,186 | 2,179.4 | 2,222 | 2,184 | 204,500 |
| November 05, 2025 | 2,160 | 2,202 | 2,195.35 | 2,210 | 2,130 | 342,000 |
| November 04, 2025 | 2,216 | 2,176 | 2,169.43 | 2,216 | 2,176 | 375,000 |
| October 31, 2025 | 2,214 | 2,236 | 2,229.25 | 2,272 | 2,202 | 385,500 |
| October 30, 2025 | 2,102 | 2,236 | 2,229.25 | 2,248 | 2,102 | 551,000 |
| October 29, 2025 | 2,190 | 2,100 | 2,093.66 | 2,190 | 2,078 | 442,500 |
| October 28, 2025 | 2,236 | 2,206 | 2,199.34 | 2,262 | 2,202 | 436,000 |
| October 27, 2025 | 2,250 | 2,248 | 2,241.21 | 2,270 | 2,222 | 325,500 |
| October 24, 2025 | 2,248 | 2,224 | 2,217.28 | 2,248 | 2,216 | 149,000 |
| October 23, 2025 | 2,206 | 2,230 | 2,223.27 | 2,256 | 2,202 | 162,000 |
| October 22, 2025 | 2,300 | 2,224 | 2,217.28 | 2,300 | 2,210 | 385,500 |
| October 21, 2025 | 2,326 | 2,300 | 2,293.05 | 2,342 | 2,296 | 453,000 |
| October 20, 2025 | 2,272 | 2,318 | 2,311 | 2,326 | 2,264 | 270,000 |
| October 17, 2025 | 2,194 | 2,256 | 2,249.19 | 2,264 | 2,190 | 435,000 |
| October 16, 2025 | 2,180 | 2,196 | 2,189.37 | 2,208 | 2,164 | 327,000 |
| October 15, 2025 | 2,100 | 2,180 | 2,173.42 | 2,194 | 2,096 | 649,500 |