1,530.00
+4(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,531 | 1,530 | 1,530 | 1,541 | 1,523 | 19,000 |
| January 13, 2026 | 1,547 | 1,526 | 1,526 | 1,547 | 1,524 | 27,700 |
| January 09, 2026 | 1,531 | 1,531 | 1,531 | 1,545 | 1,524 | 33,800 |
| January 08, 2026 | 1,575 | 1,533 | 1,533 | 1,584 | 1,531 | 50,300 |
| January 07, 2026 | 1,660 | 1,578 | 1,578 | 1,672 | 1,568 | 92,600 |
| January 06, 2026 | 1,643 | 1,640 | 1,640 | 1,650 | 1,638 | 29,200 |
| January 05, 2026 | 1,627 | 1,642 | 1,642 | 1,655 | 1,626 | 12,500 |
| December 30, 2025 | 1,636 | 1,625 | 1,625 | 1,636 | 1,620 | 5,500 |
| December 29, 2025 | 1,641 | 1,636 | 1,636 | 1,641 | 1,610 | 11,500 |
| December 26, 2025 | 1,580 | 1,628 | 1,628 | 1,628 | 1,580 | 23,900 |
| December 25, 2025 | 1,589 | 1,571 | 1,571 | 1,589 | 1,553 | 12,700 |
| December 24, 2025 | 1,561 | 1,571 | 1,571 | 1,578 | 1,557 | 11,600 |
| December 23, 2025 | 1,572 | 1,574 | 1,574 | 1,581 | 1,568 | 6,400 |
| December 22, 2025 | 1,576 | 1,571 | 1,571 | 1,584 | 1,556 | 9,200 |
| December 19, 2025 | 1,551 | 1,563 | 1,563 | 1,570 | 1,551 | 2,600 |
| December 18, 2025 | 1,567 | 1,551 | 1,551 | 1,567 | 1,548 | 8,200 |
| December 17, 2025 | 1,567 | 1,566 | 1,566 | 1,583 | 1,566 | 7,200 |
| December 16, 2025 | 1,580 | 1,567 | 1,567 | 1,580 | 1,567 | 5,200 |
| December 15, 2025 | 1,568 | 1,580 | 1,580 | 1,580 | 1,562 | 7,300 |
| December 12, 2025 | 1,566 | 1,563 | 1,563 | 1,571 | 1,548 | 11,800 |
| December 11, 2025 | 1,564 | 1,549 | 1,549 | 1,568 | 1,547 | 8,100 |
| December 10, 2025 | 1,579 | 1,568 | 1,568 | 1,584 | 1,557 | 20,700 |
| December 09, 2025 | 1,568 | 1,551 | 1,551 | 1,570 | 1,550 | 9,500 |
| December 08, 2025 | 1,571 | 1,568 | 1,568 | 1,592 | 1,558 | 8,900 |
| December 05, 2025 | 1,546 | 1,558 | 1,558 | 1,571 | 1,533 | 11,600 |
| December 04, 2025 | 1,543 | 1,556 | 1,556 | 1,570 | 1,538 | 17,100 |
| December 03, 2025 | 1,561 | 1,541 | 1,541 | 1,579 | 1,541 | 14,400 |
| December 02, 2025 | 1,578 | 1,574 | 1,574 | 1,578 | 1,558 | 6,900 |
| December 01, 2025 | 1,623 | 1,580 | 1,580 | 1,623 | 1,580 | 6,000 |
| November 28, 2025 | 1,620 | 1,617 | 1,617 | 1,637 | 1,612 | 7,600 |
| November 27, 2025 | 1,631 | 1,626 | 1,626 | 1,648 | 1,620 | 11,100 |
| November 26, 2025 | 1,622 | 1,657 | 1,646 | 1,659 | 1,622 | 11,800 |
| November 25, 2025 | 1,654 | 1,613 | 1,602.29 | 1,654 | 1,600 | 15,000 |
| November 21, 2025 | 1,555 | 1,614 | 1,614 | 1,616 | 1,555 | 9,500 |
| November 20, 2025 | 1,577 | 1,561 | 1,561 | 1,577 | 1,558 | 13,500 |
| November 19, 2025 | 1,591 | 1,568 | 1,568 | 1,591 | 1,559 | 8,100 |
| November 18, 2025 | 1,581 | 1,581 | 1,581 | 1,592 | 1,569 | 16,300 |
| November 17, 2025 | 1,701 | 1,592 | 1,592 | 1,701 | 1,582 | 27,200 |
| November 14, 2025 | 1,684 | 1,690 | 1,690 | 1,693 | 1,671 | 14,400 |
| November 13, 2025 | 1,699 | 1,680 | 1,680 | 1,708 | 1,674 | 6,900 |
| November 12, 2025 | 1,658 | 1,693 | 1,693 | 1,711 | 1,658 | 27,400 |
| November 11, 2025 | 1,687 | 1,661 | 1,661 | 1,699 | 1,647 | 13,900 |
| November 10, 2025 | 1,665 | 1,676 | 1,676 | 1,677 | 1,641 | 17,600 |
| November 07, 2025 | 1,642 | 1,671 | 1,671 | 1,680 | 1,641 | 19,000 |
| November 06, 2025 | 1,652 | 1,650 | 1,650 | 1,665 | 1,650 | 16,000 |
| November 05, 2025 | 1,680 | 1,661 | 1,661 | 1,705 | 1,650 | 16,800 |
| November 04, 2025 | 1,646 | 1,678 | 1,678 | 1,700 | 1,646 | 17,900 |
| October 31, 2025 | 1,669 | 1,656 | 1,656 | 1,676 | 1,641 | 20,900 |
| October 30, 2025 | 1,680 | 1,670 | 1,670 | 1,695 | 1,663 | 20,200 |
| October 29, 2025 | 1,700 | 1,698 | 1,698 | 1,705 | 1,683 | 25,800 |
| October 28, 2025 | 1,780 | 1,715 | 1,715 | 1,780 | 1,702 | 25,700 |
| October 27, 2025 | 1,759 | 1,783 | 1,783 | 1,799 | 1,750 | 15,300 |
| October 24, 2025 | 1,771 | 1,739 | 1,739 | 1,771 | 1,734 | 16,600 |
| October 23, 2025 | 1,737 | 1,762 | 1,762 | 1,780 | 1,732 | 21,100 |
| October 22, 2025 | 1,733 | 1,751 | 1,751 | 1,789 | 1,733 | 25,300 |
| October 21, 2025 | 1,757 | 1,724 | 1,724 | 1,758 | 1,709 | 22,300 |
| October 20, 2025 | 1,807 | 1,772 | 1,772 | 1,815 | 1,754 | 21,800 |
| October 17, 2025 | 1,751 | 1,779 | 1,779 | 1,820 | 1,750 | 27,100 |
| October 16, 2025 | 1,819 | 1,755 | 1,755 | 1,859 | 1,755 | 42,000 |
| October 15, 2025 | 1,701 | 1,810 | 1,810 | 1,854 | 1,681 | 57,500 |