1,289.00
+9(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,279 | 1,289 | 1,289 | 1,296 | 1,273 | 83,500 |
| January 13, 2026 | 1,300 | 1,280 | 1,280 | 1,300 | 1,276 | 106,700 |
| January 09, 2026 | 1,281 | 1,286 | 1,286 | 1,296 | 1,281 | 90,000 |
| January 08, 2026 | 1,279 | 1,276 | 1,276 | 1,289 | 1,271 | 121,700 |
| January 07, 2026 | 1,279 | 1,262 | 1,262 | 1,290 | 1,262 | 135,700 |
| January 06, 2026 | 1,283 | 1,277 | 1,277 | 1,295 | 1,277 | 109,100 |
| January 05, 2026 | 1,305 | 1,281 | 1,281 | 1,310 | 1,276 | 209,000 |
| December 30, 2025 | 1,303 | 1,304 | 1,304 | 1,314 | 1,297 | 99,900 |
| December 29, 2025 | 1,287 | 1,308 | 1,308 | 1,308 | 1,274 | 119,700 |
| December 26, 2025 | 1,293 | 1,282 | 1,282 | 1,296 | 1,275 | 69,800 |
| December 25, 2025 | 1,260 | 1,290 | 1,290 | 1,291 | 1,252 | 147,300 |
| December 24, 2025 | 1,245 | 1,247 | 1,247 | 1,253 | 1,234 | 59,200 |
| December 23, 2025 | 1,256 | 1,254 | 1,254 | 1,262 | 1,245 | 45,300 |
| December 22, 2025 | 1,267 | 1,253 | 1,253 | 1,275 | 1,242 | 87,300 |
| December 19, 2025 | 1,239 | 1,269 | 1,269 | 1,279 | 1,237 | 149,100 |
| December 18, 2025 | 1,234 | 1,227 | 1,227 | 1,244 | 1,217 | 93,600 |
| December 17, 2025 | 1,226 | 1,235 | 1,235 | 1,241 | 1,192 | 211,700 |
| December 16, 2025 | 1,257 | 1,243 | 1,243 | 1,280 | 1,240 | 149,500 |
| December 15, 2025 | 1,229 | 1,270 | 1,270 | 1,277 | 1,221 | 218,600 |
| December 12, 2025 | 1,173 | 1,229 | 1,229 | 1,232 | 1,167 | 357,900 |
| December 11, 2025 | 1,181 | 1,165 | 1,165 | 1,198 | 1,148 | 672,700 |
| December 10, 2025 | 1,088 | 1,089 | 1,089 | 1,095 | 1,086 | 111,100 |
| December 09, 2025 | 1,095 | 1,086 | 1,086 | 1,097 | 1,082 | 45,900 |
| December 08, 2025 | 1,088 | 1,090 | 1,090 | 1,092 | 1,085 | 31,700 |
| December 05, 2025 | 1,090 | 1,090 | 1,090 | 1,096 | 1,084 | 42,600 |
| December 04, 2025 | 1,089 | 1,090 | 1,090 | 1,093 | 1,084 | 36,800 |
| December 03, 2025 | 1,093 | 1,086 | 1,086 | 1,096 | 1,082 | 58,800 |
| December 02, 2025 | 1,108 | 1,091 | 1,091 | 1,108 | 1,091 | 58,400 |
| December 01, 2025 | 1,122 | 1,098 | 1,098 | 1,122 | 1,095 | 96,400 |
| November 28, 2025 | 1,091 | 1,110 | 1,110 | 1,110 | 1,090 | 110,700 |
| November 27, 2025 | 1,091 | 1,091 | 1,091 | 1,094 | 1,090 | 50,800 |
| November 26, 2025 | 1,082 | 1,085 | 1,085 | 1,088 | 1,079 | 21,100 |
| November 25, 2025 | 1,078 | 1,074 | 1,074 | 1,081 | 1,073 | 35,200 |
| November 21, 2025 | 1,062 | 1,074 | 1,074 | 1,079 | 1,062 | 26,500 |
| November 20, 2025 | 1,067 | 1,067 | 1,067 | 1,076 | 1,064 | 31,400 |
| November 19, 2025 | 1,062 | 1,060 | 1,060 | 1,067 | 1,054 | 25,600 |
| November 18, 2025 | 1,074 | 1,060 | 1,060 | 1,076 | 1,055 | 73,700 |
| November 17, 2025 | 1,092 | 1,077 | 1,077 | 1,094 | 1,077 | 53,500 |
| November 14, 2025 | 1,088 | 1,091 | 1,091 | 1,097 | 1,087 | 44,500 |
| November 13, 2025 | 1,090 | 1,092 | 1,092 | 1,097 | 1,087 | 61,300 |
| November 12, 2025 | 1,088 | 1,090 | 1,090 | 1,094 | 1,081 | 60,900 |
| November 11, 2025 | 1,086 | 1,082 | 1,082 | 1,087 | 1,078 | 41,100 |
| November 10, 2025 | 1,085 | 1,085 | 1,085 | 1,087 | 1,075 | 75,300 |
| November 07, 2025 | 1,072 | 1,073 | 1,073 | 1,077 | 1,070 | 44,500 |
| November 06, 2025 | 1,075 | 1,070 | 1,070 | 1,075 | 1,066 | 42,400 |
| November 05, 2025 | 1,070 | 1,065 | 1,065 | 1,070 | 1,048 | 77,200 |
| November 04, 2025 | 1,071 | 1,067 | 1,067 | 1,072 | 1,058 | 110,800 |
| October 31, 2025 | 1,063 | 1,054 | 1,054 | 1,065 | 1,050 | 29,000 |
| October 30, 2025 | 1,050 | 1,061 | 1,061 | 1,061 | 1,046 | 47,100 |
| October 29, 2025 | 1,064 | 1,044 | 1,044 | 1,064 | 1,043 | 55,000 |
| October 28, 2025 | 1,072 | 1,059 | 1,059 | 1,072 | 1,055 | 41,800 |
| October 27, 2025 | 1,072 | 1,072 | 1,072 | 1,079 | 1,068 | 59,200 |
| October 24, 2025 | 1,070 | 1,065 | 1,065 | 1,070 | 1,063 | 25,000 |
| October 23, 2025 | 1,069 | 1,070 | 1,070 | 1,072 | 1,059 | 32,700 |
| October 22, 2025 | 1,057 | 1,071 | 1,071 | 1,072 | 1,056 | 53,200 |
| October 21, 2025 | 1,055 | 1,055 | 1,055 | 1,058 | 1,048 | 58,500 |
| October 20, 2025 | 1,058 | 1,051 | 1,051 | 1,058 | 1,040 | 73,000 |
| October 17, 2025 | 1,060 | 1,040 | 1,040 | 1,065 | 1,038 | 71,400 |
| October 16, 2025 | 1,050 | 1,046 | 1,046 | 1,053 | 1,045 | 53,200 |
| October 15, 2025 | 1,028 | 1,045 | 1,045 | 1,049 | 1,026 | 44,400 |