1,777.00
+2(+0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,785 | 1,777 | 1,777 | 1,813 | 1,748 | 175,300 |
| January 13, 2026 | 1,780 | 1,775 | 1,775 | 1,782 | 1,757 | 76,000 |
| January 09, 2026 | 1,758 | 1,754 | 1,754 | 1,777 | 1,750 | 75,400 |
| January 08, 2026 | 1,738 | 1,765 | 1,765 | 1,770 | 1,733 | 107,800 |
| January 07, 2026 | 1,724 | 1,742 | 1,742 | 1,745 | 1,716 | 89,500 |
| January 06, 2026 | 1,718 | 1,720 | 1,720 | 1,725 | 1,712 | 64,700 |
| January 05, 2026 | 1,700 | 1,705 | 1,705 | 1,717 | 1,693 | 77,800 |
| December 30, 2025 | 1,699 | 1,690 | 1,690 | 1,714 | 1,682 | 98,200 |
| December 29, 2025 | 1,679 | 1,699 | 1,699 | 1,700 | 1,679 | 218,700 |
| December 26, 2025 | 1,678 | 1,678 | 1,678 | 1,683 | 1,676 | 55,100 |
| December 25, 2025 | 1,668 | 1,674 | 1,674 | 1,680 | 1,660 | 44,400 |
| December 24, 2025 | 1,680 | 1,663 | 1,663 | 1,680 | 1,663 | 49,500 |
| December 23, 2025 | 1,667 | 1,681 | 1,681 | 1,684 | 1,667 | 57,000 |
| December 22, 2025 | 1,670 | 1,677 | 1,677 | 1,680 | 1,664 | 65,800 |
| December 19, 2025 | 1,658 | 1,666 | 1,666 | 1,672 | 1,658 | 58,000 |
| December 18, 2025 | 1,654 | 1,658 | 1,658 | 1,664 | 1,646 | 77,000 |
| December 17, 2025 | 1,665 | 1,653 | 1,653 | 1,665 | 1,641 | 70,200 |
| December 16, 2025 | 1,668 | 1,674 | 1,674 | 1,678 | 1,661 | 114,900 |
| December 15, 2025 | 1,633 | 1,664 | 1,664 | 1,664 | 1,633 | 96,100 |
| December 12, 2025 | 1,637 | 1,638 | 1,638 | 1,641 | 1,631 | 64,700 |
| December 11, 2025 | 1,650 | 1,622 | 1,622 | 1,653 | 1,622 | 84,300 |
| December 10, 2025 | 1,647 | 1,650 | 1,650 | 1,655 | 1,642 | 65,600 |
| December 09, 2025 | 1,643 | 1,645 | 1,645 | 1,651 | 1,640 | 89,500 |
| December 08, 2025 | 1,625 | 1,641 | 1,641 | 1,646 | 1,625 | 96,800 |
| December 05, 2025 | 1,628 | 1,628 | 1,628 | 1,634 | 1,623 | 62,800 |
| December 04, 2025 | 1,630 | 1,637 | 1,637 | 1,646 | 1,625 | 108,100 |
| December 03, 2025 | 1,640 | 1,630 | 1,630 | 1,642 | 1,620 | 79,300 |
| December 02, 2025 | 1,668 | 1,641 | 1,641 | 1,668 | 1,638 | 95,500 |
| December 01, 2025 | 1,640 | 1,670 | 1,670 | 1,671 | 1,638 | 182,900 |
| November 28, 2025 | 1,641 | 1,638 | 1,638 | 1,648 | 1,622 | 252,300 |
| November 27, 2025 | 1,644 | 1,651 | 1,651 | 1,656 | 1,636 | 334,900 |
| November 26, 2025 | 1,674 | 1,688 | 1,688 | 1,698 | 1,669 | 385,400 |
| November 25, 2025 | 1,699 | 1,669 | 1,669 | 1,700 | 1,659 | 183,300 |
| November 21, 2025 | 1,662 | 1,670 | 1,670 | 1,683 | 1,658 | 142,700 |
| November 20, 2025 | 1,641 | 1,668 | 1,668 | 1,678 | 1,633 | 178,700 |
| November 19, 2025 | 1,640 | 1,628 | 1,628 | 1,647 | 1,628 | 100,800 |
| November 18, 2025 | 1,654 | 1,640 | 1,640 | 1,657 | 1,636 | 86,400 |
| November 17, 2025 | 1,674 | 1,654 | 1,654 | 1,678 | 1,654 | 105,000 |
| November 14, 2025 | 1,665 | 1,663 | 1,663 | 1,676 | 1,660 | 69,400 |
| November 13, 2025 | 1,660 | 1,668 | 1,668 | 1,678 | 1,657 | 155,400 |
| November 12, 2025 | 1,649 | 1,650 | 1,650 | 1,658 | 1,645 | 81,300 |
| November 11, 2025 | 1,660 | 1,649 | 1,649 | 1,669 | 1,635 | 128,400 |
| November 10, 2025 | 1,654 | 1,640 | 1,640 | 1,664 | 1,630 | 145,600 |
| November 07, 2025 | 1,635 | 1,648 | 1,648 | 1,649 | 1,630 | 87,500 |
| November 06, 2025 | 1,629 | 1,635 | 1,635 | 1,644 | 1,623 | 86,400 |
| November 05, 2025 | 1,634 | 1,619 | 1,619 | 1,635 | 1,600 | 90,700 |
| November 04, 2025 | 1,632 | 1,633 | 1,633 | 1,637 | 1,620 | 80,000 |
| October 31, 2025 | 1,611 | 1,625 | 1,625 | 1,625 | 1,601 | 63,400 |
| October 30, 2025 | 1,618 | 1,610 | 1,610 | 1,632 | 1,602 | 109,900 |
| October 29, 2025 | 1,634 | 1,602 | 1,602 | 1,634 | 1,601 | 98,900 |
| October 28, 2025 | 1,656 | 1,634 | 1,634 | 1,658 | 1,632 | 75,500 |
| October 27, 2025 | 1,649 | 1,649 | 1,649 | 1,659 | 1,640 | 49,400 |
| October 24, 2025 | 1,641 | 1,636 | 1,636 | 1,650 | 1,626 | 77,500 |
| October 23, 2025 | 1,621 | 1,625 | 1,625 | 1,653 | 1,617 | 131,500 |
| October 22, 2025 | 1,599 | 1,613 | 1,613 | 1,617 | 1,599 | 75,500 |
| October 21, 2025 | 1,599 | 1,599 | 1,599 | 1,604 | 1,596 | 54,700 |
| October 20, 2025 | 1,600 | 1,599 | 1,599 | 1,605 | 1,588 | 51,600 |
| October 17, 2025 | 1,590 | 1,594 | 1,594 | 1,598 | 1,584 | 54,500 |
| October 16, 2025 | 1,580 | 1,589 | 1,589 | 1,590 | 1,578 | 60,300 |
| October 15, 2025 | 1,553 | 1,577 | 1,577 | 1,577 | 1,553 | 67,200 |