2,001.00
+6(+0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,980 | 2,001 | 2,001 | 2,013 | 1,980 | 34,100 |
| January 13, 2026 | 2,016 | 1,995 | 1,995 | 2,018 | 1,985 | 48,400 |
| January 09, 2026 | 2,028 | 1,997 | 1,997 | 2,033 | 1,997 | 43,100 |
| January 08, 2026 | 2,023 | 2,011 | 2,011 | 2,033 | 1,993 | 57,700 |
| January 07, 2026 | 2,029 | 2,018 | 2,018 | 2,045 | 2,018 | 43,100 |
| January 06, 2026 | 1,991 | 2,024 | 2,024 | 2,030 | 1,991 | 40,500 |
| January 05, 2026 | 1,979 | 1,990 | 1,990 | 2,002 | 1,960 | 34,900 |
| December 30, 2025 | 2,008 | 1,989 | 1,989 | 2,009 | 1,989 | 22,600 |
| December 29, 2025 | 1,992 | 1,999 | 1,999 | 2,008 | 1,980 | 31,400 |
| December 26, 2025 | 1,990 | 1,983 | 1,983 | 1,990 | 1,966 | 27,100 |
| December 25, 2025 | 1,980 | 1,990 | 1,990 | 1,991 | 1,964 | 29,700 |
| December 24, 2025 | 1,958 | 1,971 | 1,971 | 1,977 | 1,953 | 35,400 |
| December 23, 2025 | 1,936 | 1,957 | 1,957 | 1,961 | 1,936 | 41,800 |
| December 22, 2025 | 1,900 | 1,926 | 1,926 | 1,927 | 1,885 | 41,100 |
| December 19, 2025 | 1,857 | 1,890 | 1,890 | 1,898 | 1,857 | 31,400 |
| December 18, 2025 | 1,851 | 1,882 | 1,882 | 1,889 | 1,851 | 35,200 |
| December 17, 2025 | 1,879 | 1,868 | 1,868 | 1,880 | 1,853 | 18,800 |
| December 16, 2025 | 1,875 | 1,860 | 1,860 | 1,875 | 1,846 | 40,700 |
| December 15, 2025 | 1,853 | 1,867 | 1,867 | 1,874 | 1,850 | 48,600 |
| December 12, 2025 | 1,855 | 1,853 | 1,853 | 1,874 | 1,853 | 24,600 |
| December 11, 2025 | 1,867 | 1,860 | 1,860 | 1,889 | 1,847 | 41,600 |
| December 10, 2025 | 1,867 | 1,867 | 1,867 | 1,888 | 1,855 | 34,200 |
| December 09, 2025 | 1,870 | 1,862 | 1,862 | 1,870 | 1,852 | 23,600 |
| December 08, 2025 | 1,845 | 1,856 | 1,856 | 1,868 | 1,836 | 33,100 |
| December 05, 2025 | 1,832 | 1,843 | 1,843 | 1,857 | 1,825 | 42,500 |
| December 04, 2025 | 1,835 | 1,853 | 1,853 | 1,861 | 1,821 | 31,300 |
| December 03, 2025 | 1,870 | 1,825 | 1,825 | 1,878 | 1,825 | 30,800 |
| December 02, 2025 | 1,857 | 1,870 | 1,870 | 1,882 | 1,855 | 24,300 |
| December 01, 2025 | 1,875 | 1,865 | 1,865 | 1,878 | 1,858 | 28,800 |
| November 28, 2025 | 1,845 | 1,885 | 1,885 | 1,886 | 1,845 | 25,900 |
| November 27, 2025 | 1,884 | 1,850 | 1,850 | 1,891 | 1,848 | 25,300 |
| November 26, 2025 | 1,835 | 1,884 | 1,884 | 1,888 | 1,816 | 43,900 |
| November 25, 2025 | 1,859 | 1,835 | 1,835 | 1,859 | 1,825 | 17,900 |
| November 21, 2025 | 1,826 | 1,860 | 1,860 | 1,860 | 1,826 | 22,100 |
| November 20, 2025 | 1,838 | 1,826 | 1,826 | 1,838 | 1,826 | 10,600 |
| November 19, 2025 | 1,838 | 1,819 | 1,819 | 1,841 | 1,819 | 14,500 |
| November 18, 2025 | 1,856 | 1,838 | 1,838 | 1,863 | 1,837 | 21,000 |
| November 17, 2025 | 1,869 | 1,871 | 1,871 | 1,879 | 1,854 | 24,700 |
| November 14, 2025 | 1,863 | 1,869 | 1,869 | 1,888 | 1,850 | 29,500 |
| November 13, 2025 | 1,893 | 1,870 | 1,870 | 1,893 | 1,861 | 14,800 |
| November 12, 2025 | 1,879 | 1,878 | 1,878 | 1,900 | 1,870 | 26,500 |
| November 11, 2025 | 1,877 | 1,879 | 1,879 | 1,887 | 1,852 | 36,100 |
| November 10, 2025 | 1,846 | 1,871 | 1,871 | 1,875 | 1,803 | 67,100 |
| November 07, 2025 | 1,845 | 1,837 | 1,837 | 1,846 | 1,821 | 20,600 |
| November 06, 2025 | 1,832 | 1,845 | 1,845 | 1,848 | 1,795 | 55,600 |
| November 05, 2025 | 1,874 | 1,845 | 1,845 | 1,890 | 1,835 | 39,800 |
| November 04, 2025 | 1,869 | 1,900 | 1,900 | 1,934 | 1,850 | 105,900 |
| October 31, 2025 | 1,761 | 1,764 | 1,764 | 1,764 | 1,745 | 28,300 |
| October 30, 2025 | 1,740 | 1,741 | 1,741 | 1,757 | 1,740 | 33,600 |
| October 29, 2025 | 1,777 | 1,740 | 1,740 | 1,777 | 1,740 | 33,100 |
| October 28, 2025 | 1,822 | 1,777 | 1,777 | 1,822 | 1,777 | 28,900 |
| October 27, 2025 | 1,837 | 1,836 | 1,836 | 1,850 | 1,818 | 19,900 |
| October 24, 2025 | 1,820 | 1,816 | 1,816 | 1,825 | 1,809 | 18,900 |
| October 23, 2025 | 1,821 | 1,820 | 1,820 | 1,834 | 1,812 | 18,800 |
| October 22, 2025 | 1,831 | 1,821 | 1,821 | 1,839 | 1,821 | 22,100 |
| October 21, 2025 | 1,812 | 1,820 | 1,820 | 1,826 | 1,804 | 14,900 |
| October 20, 2025 | 1,800 | 1,805 | 1,805 | 1,816 | 1,786 | 29,000 |
| October 17, 2025 | 1,794 | 1,781 | 1,781 | 1,804 | 1,781 | 25,200 |
| October 16, 2025 | 1,800 | 1,801 | 1,801 | 1,818 | 1,797 | 22,700 |
| October 15, 2025 | 1,812 | 1,807 | 1,807 | 1,813 | 1,791 | 10,300 |