1,591.00
+24(+1.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,578 | 1,591 | 1,591 | 1,591 | 1,570 | 45,500 |
| January 13, 2026 | 1,608 | 1,567 | 1,567 | 1,614 | 1,555 | 58,200 |
| January 09, 2026 | 1,530 | 1,551 | 1,551 | 1,557 | 1,530 | 28,700 |
| January 08, 2026 | 1,540 | 1,530 | 1,530 | 1,556 | 1,530 | 24,100 |
| January 07, 2026 | 1,520 | 1,541 | 1,541 | 1,559 | 1,512 | 23,800 |
| January 06, 2026 | 1,503 | 1,537 | 1,537 | 1,549 | 1,502 | 41,200 |
| January 05, 2026 | 1,505 | 1,501 | 1,501 | 1,519 | 1,499 | 23,700 |
| December 30, 2025 | 1,500 | 1,505 | 1,505 | 1,522 | 1,498 | 17,600 |
| December 29, 2025 | 1,522 | 1,505 | 1,505 | 1,526 | 1,493 | 39,600 |
| December 26, 2025 | 1,511 | 1,509 | 1,509 | 1,522 | 1,493 | 27,000 |
| December 25, 2025 | 1,500 | 1,497 | 1,497 | 1,503 | 1,488 | 17,700 |
| December 24, 2025 | 1,491 | 1,486 | 1,486 | 1,506 | 1,481 | 27,000 |
| December 23, 2025 | 1,468 | 1,492 | 1,492 | 1,492 | 1,458 | 28,200 |
| December 22, 2025 | 1,490 | 1,454 | 1,454 | 1,490 | 1,453 | 34,100 |
| December 19, 2025 | 1,450 | 1,474 | 1,474 | 1,477 | 1,450 | 16,900 |
| December 18, 2025 | 1,455 | 1,460 | 1,460 | 1,462 | 1,444 | 27,600 |
| December 17, 2025 | 1,476 | 1,455 | 1,455 | 1,476 | 1,440 | 29,300 |
| December 16, 2025 | 1,461 | 1,446 | 1,446 | 1,467 | 1,442 | 42,300 |
| December 15, 2025 | 1,493 | 1,482 | 1,482 | 1,493 | 1,460 | 68,800 |
| December 12, 2025 | 1,463 | 1,473 | 1,473 | 1,504 | 1,450 | 99,000 |
| December 11, 2025 | 1,478 | 1,441 | 1,441 | 1,478 | 1,441 | 59,900 |
| December 10, 2025 | 1,470 | 1,477 | 1,477 | 1,482 | 1,451 | 63,800 |
| December 09, 2025 | 1,476 | 1,454 | 1,454 | 1,476 | 1,451 | 30,600 |
| December 08, 2025 | 1,480 | 1,476 | 1,476 | 1,511 | 1,471 | 55,000 |
| December 05, 2025 | 1,471 | 1,450 | 1,450 | 1,477 | 1,449 | 33,200 |
| December 04, 2025 | 1,468 | 1,480 | 1,480 | 1,489 | 1,468 | 31,700 |
| December 03, 2025 | 1,502 | 1,470 | 1,470 | 1,502 | 1,466 | 56,300 |
| December 02, 2025 | 1,542 | 1,509 | 1,509 | 1,542 | 1,494 | 50,900 |
| December 01, 2025 | 1,510 | 1,548 | 1,548 | 1,548 | 1,497 | 53,900 |
| November 28, 2025 | 1,475 | 1,506 | 1,506 | 1,513 | 1,475 | 38,700 |
| November 27, 2025 | 1,517 | 1,487 | 1,487 | 1,518 | 1,478 | 47,600 |
| November 26, 2025 | 1,483 | 1,517 | 1,517 | 1,517 | 1,482 | 28,000 |
| November 25, 2025 | 1,485 | 1,475 | 1,475 | 1,488 | 1,453 | 37,300 |
| November 21, 2025 | 1,440 | 1,477 | 1,477 | 1,479 | 1,433 | 38,600 |
| November 20, 2025 | 1,451 | 1,456 | 1,456 | 1,468 | 1,435 | 30,900 |
| November 19, 2025 | 1,447 | 1,422 | 1,422 | 1,455 | 1,422 | 38,100 |
| November 18, 2025 | 1,452 | 1,447 | 1,447 | 1,460 | 1,435 | 49,300 |
| November 17, 2025 | 1,450 | 1,458 | 1,458 | 1,475 | 1,440 | 62,700 |
| November 14, 2025 | 1,500 | 1,467 | 1,467 | 1,513 | 1,458 | 95,400 |
| November 13, 2025 | 1,560 | 1,525 | 1,525 | 1,602 | 1,501 | 608,100 |
| November 12, 2025 | 1,516 | 1,542 | 1,542 | 1,550 | 1,507 | 54,900 |
| November 11, 2025 | 1,495 | 1,503 | 1,503 | 1,507 | 1,454 | 61,200 |
| November 10, 2025 | 1,499 | 1,494 | 1,494 | 1,499 | 1,481 | 35,800 |
| November 07, 2025 | 1,455 | 1,471 | 1,471 | 1,475 | 1,447 | 29,700 |
| November 06, 2025 | 1,451 | 1,462 | 1,462 | 1,482 | 1,438 | 36,900 |
| November 05, 2025 | 1,451 | 1,462 | 1,462 | 1,482 | 1,438 | 56,200 |
| November 04, 2025 | 1,439 | 1,438 | 1,438 | 1,456 | 1,390 | 60,600 |
| October 31, 2025 | 1,389 | 1,382 | 1,382 | 1,392 | 1,368 | 37,000 |
| October 30, 2025 | 1,389 | 1,382 | 1,382 | 1,392 | 1,368 | 167,600 |
| October 29, 2025 | 1,441 | 1,378 | 1,378 | 1,441 | 1,375 | 59,700 |
| October 28, 2025 | 1,526 | 1,422 | 1,422 | 1,526 | 1,418 | 105,100 |
| October 27, 2025 | 1,540 | 1,544 | 1,544 | 1,557 | 1,521 | 59,800 |
| October 24, 2025 | 1,478 | 1,500 | 1,500 | 1,509 | 1,455 | 40,200 |
| October 23, 2025 | 1,442 | 1,475 | 1,475 | 1,478 | 1,430 | 30,400 |
| October 22, 2025 | 1,390 | 1,450 | 1,450 | 1,450 | 1,390 | 63,200 |
| October 21, 2025 | 1,365 | 1,382 | 1,382 | 1,389 | 1,345 | 39,100 |
| October 20, 2025 | 1,393 | 1,371 | 1,371 | 1,393 | 1,368 | 14,500 |
| October 17, 2025 | 1,370 | 1,363 | 1,363 | 1,375 | 1,362 | 19,000 |
| October 16, 2025 | 1,381 | 1,387 | 1,387 | 1,410 | 1,380 | 26,700 |
| October 15, 2025 | 1,347 | 1,381 | 1,381 | 1,390 | 1,346 | 44,500 |