1,408.00
+17.5(+1.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,401 | 1,408 | 1,408 | 1,413.5 | 1,396.5 | 1.33M |
| January 13, 2026 | 1,399 | 1,390.5 | 1,390.5 | 1,401.5 | 1,374 | 1.47M |
| January 09, 2026 | 1,372.5 | 1,369 | 1,369 | 1,381 | 1,359 | 922,400 |
| January 08, 2026 | 1,360 | 1,365.5 | 1,365.5 | 1,379 | 1,357 | 1.2M |
| January 07, 2026 | 1,339.5 | 1,367 | 1,367 | 1,372.5 | 1,331 | 1.66M |
| January 06, 2026 | 1,316 | 1,349.5 | 1,349.5 | 1,349.5 | 1,313 | 1.64M |
| January 05, 2026 | 1,329 | 1,321 | 1,321 | 1,340.5 | 1,314 | 1.48M |
| December 30, 2025 | 1,332.5 | 1,324 | 1,324 | 1,335.5 | 1,316.5 | 1.39M |
| December 29, 2025 | 1,296 | 1,328.5 | 1,328.5 | 1,337.5 | 1,295 | 1.62M |
| December 26, 2025 | 1,304 | 1,307.75 | 1,225.75 | 1,308.5 | 1,301.75 | 1.51M |
| December 25, 2025 | 1,300.5 | 1,298.75 | 1,217.32 | 1,304.25 | 1,292.5 | 697,200 |
| December 24, 2025 | 1,300 | 1,295 | 1,213.8 | 1,304 | 1,294.25 | 1.19M |
| December 23, 2025 | 1,282.25 | 1,298 | 1,216.62 | 1,301 | 1,282.25 | 1.33M |
| December 22, 2025 | 1,291.25 | 1,277 | 1,196.93 | 1,291.25 | 1,276 | 1.04M |
| December 19, 2025 | 1,280 | 1,281.5 | 1,201.15 | 1,288.5 | 1,276.5 | 1.08M |
| December 18, 2025 | 1,277.5 | 1,280.75 | 1,200.45 | 1,284.25 | 1,274 | 844,000 |
| December 17, 2025 | 1,283.75 | 1,275 | 1,195.06 | 1,285.5 | 1,271.25 | 1.04M |
| December 16, 2025 | 1,290.5 | 1,283.75 | 1,203.26 | 1,295.75 | 1,283.5 | 1.02M |
| December 15, 2025 | 1,284 | 1,299.75 | 1,218.26 | 1,299.75 | 1,278.75 | 1.34M |
| December 12, 2025 | 1,272 | 1,280 | 1,199.74 | 1,281.5 | 1,269 | 826,400 |
| December 11, 2025 | 1,295 | 1,267 | 1,187.56 | 1,295.75 | 1,265 | 995,200 |
| December 10, 2025 | 1,291.75 | 1,291 | 1,210.05 | 1,294.75 | 1,283.75 | 899,600 |
| December 09, 2025 | 1,286.5 | 1,279 | 1,198.81 | 1,294 | 1,278 | 1.1M |
| December 08, 2025 | 1,273.25 | 1,282.5 | 1,202.09 | 1,283.25 | 1,270 | 1.27M |
| December 05, 2025 | 1,267.5 | 1,263.25 | 1,184.04 | 1,271 | 1,258.5 | 1.23M |
| December 04, 2025 | 1,256.75 | 1,272.5 | 1,192.71 | 1,272.5 | 1,256 | 987,200 |
| December 03, 2025 | 1,257.75 | 1,251.25 | 1,172.8 | 1,258 | 1,247.75 | 1.13M |
| December 02, 2025 | 1,255.25 | 1,258 | 1,179.12 | 1,260 | 1,250.5 | 757,200 |
| December 01, 2025 | 1,270.75 | 1,254.75 | 1,176.08 | 1,272 | 1,254 | 1.17M |
| November 28, 2025 | 1,262 | 1,264.25 | 1,184.98 | 1,268.5 | 1,260.75 | 722,000 |
| November 27, 2025 | 1,268.25 | 1,264.5 | 1,185.22 | 1,274.75 | 1,260.25 | 934,800 |
| November 26, 2025 | 1,265.75 | 1,275 | 1,195.06 | 1,276.75 | 1,265.75 | 1.16M |
| November 25, 2025 | 1,264.25 | 1,258.75 | 1,179.83 | 1,273.75 | 1,256.25 | 1.17M |
| November 21, 2025 | 1,233 | 1,264.25 | 1,184.98 | 1,264.25 | 1,233 | 1.92M |
| November 20, 2025 | 1,231.5 | 1,227 | 1,150.07 | 1,238.25 | 1,225.5 | 1.06M |
| November 19, 2025 | 1,240.25 | 1,230.25 | 1,153.11 | 1,249 | 1,225.5 | 1.42M |
| November 18, 2025 | 1,244 | 1,235.25 | 1,157.8 | 1,248 | 1,233.5 | 1.41M |
| November 17, 2025 | 1,238.75 | 1,244 | 1,166 | 1,244.5 | 1,235.25 | 850,800 |
| November 14, 2025 | 1,225 | 1,232.75 | 1,155.46 | 1,234.75 | 1,223.25 | 1.02M |
| November 13, 2025 | 1,228.25 | 1,230 | 1,152.88 | 1,241 | 1,227 | 1.01M |
| November 12, 2025 | 1,222.25 | 1,223 | 1,146.32 | 1,237.5 | 1,221 | 1.31M |
| November 11, 2025 | 1,212 | 1,216 | 1,139.76 | 1,226 | 1,201.5 | 2.98M |
| November 10, 2025 | 1,255.5 | 1,259.5 | 1,180.53 | 1,260.5 | 1,247.5 | 1.84M |
| November 07, 2025 | 1,232.5 | 1,243.5 | 1,165.53 | 1,248 | 1,232.5 | 969,600 |
| November 06, 2025 | 1,238.5 | 1,236 | 1,158.5 | 1,244.5 | 1,234.5 | 972,000 |
| November 05, 2025 | 1,232.75 | 1,232 | 1,154.75 | 1,233.25 | 1,217.25 | 1.12M |
| November 04, 2025 | 1,227.5 | 1,232.75 | 1,155.46 | 1,235 | 1,222.25 | 1.04M |
| October 31, 2025 | 1,226.25 | 1,224 | 1,147.26 | 1,226.25 | 1,217.25 | 598,800 |
| October 30, 2025 | 1,207.5 | 1,218.5 | 1,142.1 | 1,221 | 1,207.5 | 957,600 |
| October 29, 2025 | 1,233.5 | 1,211.75 | 1,135.77 | 1,233.5 | 1,211 | 947,200 |
| October 28, 2025 | 1,242.5 | 1,225 | 1,148.19 | 1,242.5 | 1,224.25 | 1.07M |
| October 27, 2025 | 1,241 | 1,243.25 | 1,165.3 | 1,247.25 | 1,238.25 | 994,400 |
| October 24, 2025 | 1,238 | 1,232.5 | 1,155.22 | 1,238.25 | 1,228 | 698,400 |
| October 23, 2025 | 1,231.25 | 1,236.5 | 1,158.97 | 1,239 | 1,230.75 | 883,600 |
| October 22, 2025 | 1,210 | 1,233.5 | 1,156.16 | 1,239.5 | 1,210 | 1.43M |
| October 21, 2025 | 1,205 | 1,209.25 | 1,133.43 | 1,213.25 | 1,204.5 | 783,600 |
| October 20, 2025 | 1,212.25 | 1,208 | 1,132.26 | 1,213 | 1,203.75 | 1.2M |
| October 17, 2025 | 1,205.25 | 1,205 | 1,129.45 | 1,207.25 | 1,200.75 | 877,200 |
| October 16, 2025 | 1,214.75 | 1,209.5 | 1,133.66 | 1,218.5 | 1,209.5 | 1.04M |
| October 15, 2025 | 1,212 | 1,210 | 1,134.13 | 1,215.75 | 1,206.5 | 872,800 |