1,950.00
+10(+0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,940 | 1,950 | 1,950 | 1,970 | 1,940 | 51,700 |
| January 13, 2026 | 1,954 | 1,940 | 1,940 | 1,964 | 1,920 | 61,100 |
| January 09, 2026 | 1,948 | 1,933 | 1,933 | 1,963 | 1,928 | 24,100 |
| January 08, 2026 | 1,947 | 1,937 | 1,937 | 1,965 | 1,937 | 29,900 |
| January 07, 2026 | 1,990 | 1,947 | 1,947 | 1,997 | 1,938 | 69,700 |
| January 06, 2026 | 1,975 | 2,027 | 2,027 | 2,061 | 1,973 | 79,200 |
| January 05, 2026 | 1,950 | 1,952 | 1,952 | 1,963 | 1,923 | 39,300 |
| December 30, 2025 | 1,968 | 1,953 | 1,953 | 1,968 | 1,945 | 24,200 |
| December 29, 2025 | 1,950 | 1,953 | 1,953 | 1,954 | 1,935 | 43,700 |
| December 26, 2025 | 1,940 | 1,945 | 1,945 | 1,957 | 1,927 | 34,300 |
| December 25, 2025 | 1,968 | 1,940 | 1,940 | 1,969 | 1,929 | 54,300 |
| December 24, 2025 | 2,000 | 1,981 | 1,981 | 2,002 | 1,968 | 39,600 |
| December 23, 2025 | 1,985 | 1,987 | 1,987 | 2,001 | 1,973 | 44,800 |
| December 22, 2025 | 1,991 | 1,984 | 1,984 | 1,994 | 1,966 | 37,700 |
| December 19, 2025 | 1,946 | 1,977 | 1,977 | 1,989 | 1,944 | 58,200 |
| December 18, 2025 | 1,899 | 1,952 | 1,952 | 1,966 | 1,899 | 51,400 |
| December 17, 2025 | 1,917 | 1,898 | 1,898 | 1,919 | 1,886 | 26,000 |
| December 16, 2025 | 1,920 | 1,904 | 1,904 | 1,941 | 1,879 | 58,900 |
| December 15, 2025 | 1,912 | 1,934 | 1,934 | 1,966 | 1,903 | 91,400 |
| December 12, 2025 | 1,852 | 1,872 | 1,872 | 1,874 | 1,852 | 36,600 |
| December 11, 2025 | 1,847 | 1,832 | 1,832 | 1,868 | 1,826 | 32,300 |
| December 10, 2025 | 1,846 | 1,834 | 1,834 | 1,851 | 1,829 | 34,900 |
| December 09, 2025 | 1,854 | 1,844 | 1,844 | 1,870 | 1,831 | 33,700 |
| December 08, 2025 | 1,801 | 1,861 | 1,861 | 1,870 | 1,801 | 40,500 |
| December 05, 2025 | 1,790 | 1,801 | 1,801 | 1,810 | 1,782 | 39,700 |
| December 04, 2025 | 1,766 | 1,793 | 1,793 | 1,793 | 1,766 | 29,100 |
| December 03, 2025 | 1,767 | 1,761 | 1,761 | 1,780 | 1,761 | 27,900 |
| December 02, 2025 | 1,783 | 1,768 | 1,768 | 1,798 | 1,765 | 32,100 |
| December 01, 2025 | 1,759 | 1,775 | 1,775 | 1,794 | 1,759 | 45,800 |
| November 28, 2025 | 1,750 | 1,765 | 1,765 | 1,773 | 1,746 | 29,200 |
| November 27, 2025 | 1,753 | 1,748 | 1,748 | 1,759 | 1,734 | 27,700 |
| November 26, 2025 | 1,730 | 1,754 | 1,754 | 1,757 | 1,730 | 25,000 |
| November 25, 2025 | 1,740 | 1,736 | 1,736 | 1,759 | 1,730 | 41,800 |
| November 21, 2025 | 1,720 | 1,734 | 1,734 | 1,734 | 1,705 | 34,700 |
| November 20, 2025 | 1,699 | 1,720 | 1,720 | 1,739 | 1,699 | 63,500 |
| November 19, 2025 | 1,728 | 1,682 | 1,682 | 1,728 | 1,680 | 36,200 |
| November 18, 2025 | 1,706 | 1,718 | 1,718 | 1,726 | 1,701 | 62,100 |
| November 17, 2025 | 1,735 | 1,721 | 1,721 | 1,758 | 1,721 | 45,600 |
| November 14, 2025 | 1,732 | 1,753 | 1,753 | 1,763 | 1,727 | 36,700 |
| November 13, 2025 | 1,759 | 1,759 | 1,759 | 1,768 | 1,741 | 43,000 |
| November 12, 2025 | 1,722 | 1,759 | 1,759 | 1,765 | 1,720 | 57,000 |
| November 11, 2025 | 1,754 | 1,719 | 1,719 | 1,755 | 1,705 | 26,700 |
| November 10, 2025 | 1,729 | 1,750 | 1,750 | 1,752 | 1,727 | 31,500 |
| November 07, 2025 | 1,715 | 1,719 | 1,719 | 1,728 | 1,708 | 36,800 |
| November 06, 2025 | 1,684 | 1,715 | 1,715 | 1,755 | 1,684 | 57,400 |
| November 05, 2025 | 1,676 | 1,710 | 1,710 | 1,724 | 1,663 | 123,400 |
| November 04, 2025 | 1,681 | 1,676 | 1,676 | 1,696 | 1,668 | 100,800 |
| October 31, 2025 | 1,695 | 1,706 | 1,706 | 1,720 | 1,691 | 103,600 |
| October 30, 2025 | 1,662 | 1,692 | 1,692 | 1,703 | 1,658 | 136,700 |
| October 29, 2025 | 1,800 | 1,671 | 1,671 | 1,870 | 1,670 | 398,900 |
| October 28, 2025 | 2,018 | 1,960 | 1,960 | 2,039 | 1,958 | 60,000 |
| October 27, 2025 | 2,010 | 2,045 | 2,045 | 2,045 | 2,010 | 34,400 |
| October 24, 2025 | 2,019 | 2,005 | 2,005 | 2,024 | 1,996 | 30,800 |
| October 23, 2025 | 1,995 | 2,019 | 2,019 | 2,025 | 1,970 | 41,200 |
| October 22, 2025 | 1,999 | 2,012 | 2,012 | 2,018 | 1,997 | 37,400 |
| October 21, 2025 | 1,981 | 1,983 | 1,983 | 1,997 | 1,965 | 36,000 |
| October 20, 2025 | 1,967 | 1,979 | 1,979 | 1,997 | 1,959 | 42,800 |
| October 17, 2025 | 2,030 | 1,952 | 1,952 | 2,030 | 1,940 | 33,200 |
| October 16, 2025 | 2,033 | 2,033 | 2,033 | 2,057 | 2,031 | 25,300 |
| October 15, 2025 | 1,982 | 2,049 | 2,049 | 2,049 | 1,982 | 40,000 |