1,340.00
+18.5(+1.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,327 | 1,340 | 1,340 | 1,341.5 | 1,322 | 470,500 |
| January 13, 2026 | 1,329.5 | 1,321.5 | 1,321.5 | 1,331 | 1,313.5 | 396,100 |
| January 09, 2026 | 1,327.5 | 1,307 | 1,307 | 1,332 | 1,307 | 436,100 |
| January 08, 2026 | 1,320 | 1,315.5 | 1,315.5 | 1,327 | 1,312.5 | 335,900 |
| January 07, 2026 | 1,318.5 | 1,320 | 1,320 | 1,324 | 1,307 | 363,200 |
| January 06, 2026 | 1,307.5 | 1,331.5 | 1,331.5 | 1,333 | 1,307 | 486,400 |
| January 05, 2026 | 1,290 | 1,307.5 | 1,307.5 | 1,311.5 | 1,275 | 568,400 |
| December 30, 2025 | 1,310 | 1,286 | 1,286 | 1,315 | 1,285 | 744,100 |
| December 29, 2025 | 1,320 | 1,315.5 | 1,315.5 | 1,327 | 1,303.5 | 639,100 |
| December 26, 2025 | 1,304.33 | 1,317.67 | 1,317.67 | 1,319 | 1,301 | 596,400 |
| December 25, 2025 | 1,293.67 | 1,293.33 | 1,293.33 | 1,299.33 | 1,291.67 | 281,100 |
| December 24, 2025 | 1,288 | 1,290.67 | 1,290.67 | 1,293.33 | 1,283.67 | 306,600 |
| December 23, 2025 | 1,276.67 | 1,286.33 | 1,286.33 | 1,290.33 | 1,276.67 | 332,700 |
| December 22, 2025 | 1,298 | 1,276.33 | 1,276.33 | 1,299 | 1,274.33 | 506,100 |
| December 19, 2025 | 1,281.33 | 1,292.67 | 1,292.67 | 1,297.67 | 1,279.67 | 659,700 |
| December 18, 2025 | 1,273.33 | 1,275 | 1,275 | 1,281.67 | 1,265 | 585,300 |
| December 17, 2025 | 1,270 | 1,260.33 | 1,260.33 | 1,273.33 | 1,257 | 353,100 |
| December 16, 2025 | 1,266.67 | 1,270 | 1,270 | 1,275.67 | 1,257.67 | 464,700 |
| December 15, 2025 | 1,248 | 1,252.33 | 1,252.33 | 1,255.67 | 1,243 | 486,900 |
| December 12, 2025 | 1,250 | 1,237 | 1,237 | 1,251.33 | 1,233 | 523,500 |
| December 11, 2025 | 1,256.67 | 1,249 | 1,249 | 1,257.33 | 1,237.67 | 488,400 |
| December 10, 2025 | 1,246.33 | 1,252.67 | 1,252.67 | 1,253 | 1,241.33 | 631,200 |
| December 09, 2025 | 1,248.33 | 1,236.33 | 1,236.33 | 1,252.67 | 1,227.67 | 473,400 |
| December 08, 2025 | 1,238.67 | 1,243.67 | 1,243.67 | 1,244.67 | 1,229.67 | 450,600 |
| December 05, 2025 | 1,239 | 1,226.33 | 1,226.33 | 1,240 | 1,223 | 405,900 |
| December 04, 2025 | 1,235.67 | 1,239 | 1,239 | 1,240.67 | 1,230.67 | 523,500 |
| December 03, 2025 | 1,250 | 1,235.67 | 1,235.67 | 1,255 | 1,217.67 | 711,000 |
| December 02, 2025 | 1,266.33 | 1,259.33 | 1,259.33 | 1,270 | 1,255 | 550,500 |
| December 01, 2025 | 1,266 | 1,255.33 | 1,255.33 | 1,266 | 1,252.67 | 530,700 |
| November 28, 2025 | 1,250.33 | 1,268.67 | 1,268.67 | 1,274.33 | 1,249.67 | 528,600 |
| November 27, 2025 | 1,247 | 1,250 | 1,250 | 1,254.33 | 1,245 | 403,200 |
| November 26, 2025 | 1,218.67 | 1,243.67 | 1,243.67 | 1,246.67 | 1,217.33 | 576,000 |
| November 25, 2025 | 1,235.33 | 1,218.67 | 1,218.67 | 1,238 | 1,215.33 | 562,500 |
| November 21, 2025 | 1,226.33 | 1,235.33 | 1,235.33 | 1,243.33 | 1,226.33 | 816,600 |
| November 20, 2025 | 1,225.33 | 1,224 | 1,224 | 1,247.33 | 1,215.67 | 700,500 |
| November 19, 2025 | 1,223 | 1,210 | 1,210 | 1,249.33 | 1,195.33 | 2.08M |
| November 18, 2025 | 1,220 | 1,223 | 1,223 | 1,228.67 | 1,215.67 | 544,200 |
| November 17, 2025 | 1,226.67 | 1,226.33 | 1,226.33 | 1,234.67 | 1,220 | 590,700 |
| November 14, 2025 | 1,216.67 | 1,224 | 1,224 | 1,225 | 1,214 | 652,200 |
| November 13, 2025 | 1,226 | 1,221.33 | 1,221.33 | 1,238 | 1,215.33 | 667,200 |
| November 12, 2025 | 1,226.67 | 1,212 | 1,212 | 1,240.33 | 1,212 | 960,900 |
| November 11, 2025 | 1,233.33 | 1,215.67 | 1,215.67 | 1,240 | 1,204 | 1.74M |
| November 10, 2025 | 1,197.67 | 1,171.67 | 1,171.67 | 1,198.67 | 1,168 | 668,100 |
| November 07, 2025 | 1,165.33 | 1,183 | 1,183 | 1,183 | 1,164.33 | 490,200 |
| November 06, 2025 | 1,151.67 | 1,165.33 | 1,165.33 | 1,165.33 | 1,145 | 408,300 |
| November 05, 2025 | 1,161 | 1,151.67 | 1,151.67 | 1,164 | 1,134 | 522,300 |
| November 04, 2025 | 1,158.67 | 1,164.33 | 1,164.33 | 1,175.33 | 1,152.67 | 696,000 |
| October 31, 2025 | 1,144 | 1,148 | 1,148 | 1,152 | 1,139.67 | 690,300 |
| October 30, 2025 | 1,114.33 | 1,137 | 1,137 | 1,139.67 | 1,114.33 | 1.2M |
| October 29, 2025 | 1,132.67 | 1,114.33 | 1,114.33 | 1,137.67 | 1,113.33 | 609,300 |
| October 28, 2025 | 1,156.67 | 1,137.67 | 1,137.67 | 1,157 | 1,137.67 | 503,700 |
| October 27, 2025 | 1,149.67 | 1,157 | 1,157 | 1,160 | 1,145.33 | 350,400 |
| October 24, 2025 | 1,151.67 | 1,142.67 | 1,142.67 | 1,157 | 1,142 | 349,500 |
| October 23, 2025 | 1,146.67 | 1,159 | 1,159 | 1,159.33 | 1,144 | 354,000 |
| October 22, 2025 | 1,130 | 1,141 | 1,141 | 1,141 | 1,126.67 | 519,900 |
| October 21, 2025 | 1,140.67 | 1,130 | 1,130 | 1,142.67 | 1,129 | 307,800 |
| October 20, 2025 | 1,142 | 1,137 | 1,137 | 1,143.33 | 1,132.33 | 291,600 |
| October 17, 2025 | 1,132.33 | 1,133 | 1,133 | 1,136.67 | 1,125.33 | 285,600 |
| October 16, 2025 | 1,130.67 | 1,131.67 | 1,131.67 | 1,135 | 1,124 | 291,000 |
| October 15, 2025 | 1,127.67 | 1,131 | 1,131 | 1,131 | 1,123.33 | 352,500 |