1,540.00
+7(+0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,530 | 1,540 | 1,540 | 1,544 | 1,522 | 79,700 |
| January 14, 2026 | 1,522 | 1,533 | 1,533 | 1,536 | 1,522 | 70,100 |
| January 13, 2026 | 1,509 | 1,519 | 1,519 | 1,522 | 1,496 | 72,400 |
| January 09, 2026 | 1,484 | 1,490 | 1,490 | 1,491 | 1,478 | 23,800 |
| January 08, 2026 | 1,485 | 1,476 | 1,476 | 1,493 | 1,475 | 40,900 |
| January 07, 2026 | 1,478 | 1,483 | 1,483 | 1,489 | 1,463 | 74,600 |
| January 06, 2026 | 1,469 | 1,479 | 1,479 | 1,483 | 1,465 | 90,700 |
| January 05, 2026 | 1,471 | 1,461 | 1,461 | 1,484 | 1,450 | 116,700 |
| December 30, 2025 | 1,474 | 1,470 | 1,470 | 1,484 | 1,469 | 33,200 |
| December 29, 2025 | 1,465 | 1,477 | 1,477 | 1,483 | 1,461 | 50,000 |
| December 26, 2025 | 1,465 | 1,459 | 1,459 | 1,473 | 1,457 | 39,500 |
| December 25, 2025 | 1,475 | 1,462 | 1,462 | 1,475 | 1,453 | 40,300 |
| December 24, 2025 | 1,442 | 1,455 | 1,455 | 1,461 | 1,425 | 126,700 |
| December 23, 2025 | 1,424 | 1,412 | 1,412 | 1,428 | 1,411 | 51,300 |
| December 22, 2025 | 1,431 | 1,415 | 1,415 | 1,437 | 1,415 | 62,000 |
| December 19, 2025 | 1,408 | 1,430 | 1,430 | 1,433 | 1,403 | 69,300 |
| December 18, 2025 | 1,400 | 1,403 | 1,403 | 1,404 | 1,381 | 34,800 |
| December 17, 2025 | 1,403 | 1,401 | 1,401 | 1,410 | 1,393 | 35,600 |
| December 16, 2025 | 1,426 | 1,401 | 1,401 | 1,426 | 1,401 | 36,500 |
| December 15, 2025 | 1,407 | 1,425 | 1,425 | 1,430 | 1,401 | 51,800 |
| December 12, 2025 | 1,400 | 1,419 | 1,419 | 1,419 | 1,400 | 66,500 |
| December 11, 2025 | 1,399 | 1,394 | 1,394 | 1,404 | 1,385 | 59,800 |
| December 10, 2025 | 1,382 | 1,393 | 1,393 | 1,396 | 1,377 | 63,300 |
| December 09, 2025 | 1,400 | 1,385 | 1,385 | 1,400 | 1,377 | 65,000 |
| December 08, 2025 | 1,385 | 1,400 | 1,400 | 1,401 | 1,385 | 58,500 |
| December 05, 2025 | 1,394 | 1,384 | 1,384 | 1,400 | 1,384 | 30,000 |
| December 04, 2025 | 1,375 | 1,391 | 1,391 | 1,391 | 1,373 | 40,100 |
| December 03, 2025 | 1,380 | 1,376 | 1,376 | 1,389 | 1,376 | 57,100 |
| December 02, 2025 | 1,395 | 1,385 | 1,385 | 1,397 | 1,376 | 63,900 |
| December 01, 2025 | 1,420 | 1,394 | 1,394 | 1,427 | 1,394 | 65,700 |
| November 28, 2025 | 1,410 | 1,424 | 1,424 | 1,426 | 1,404 | 38,300 |
| November 27, 2025 | 1,393 | 1,411 | 1,411 | 1,413 | 1,393 | 42,900 |
| November 26, 2025 | 1,385 | 1,393 | 1,393 | 1,395 | 1,384 | 49,800 |
| November 25, 2025 | 1,398 | 1,384 | 1,384 | 1,398 | 1,379 | 64,100 |
| November 21, 2025 | 1,371 | 1,394 | 1,394 | 1,399 | 1,368 | 66,600 |
| November 20, 2025 | 1,374 | 1,379 | 1,379 | 1,382 | 1,365 | 42,200 |
| November 19, 2025 | 1,370 | 1,363 | 1,363 | 1,374 | 1,351 | 96,500 |
| November 18, 2025 | 1,403 | 1,370 | 1,370 | 1,404 | 1,360 | 161,200 |
| November 17, 2025 | 1,398 | 1,414 | 1,414 | 1,426 | 1,386 | 141,800 |
| November 14, 2025 | 1,400 | 1,399 | 1,399 | 1,403 | 1,391 | 62,200 |
| November 13, 2025 | 1,404 | 1,407 | 1,407 | 1,415 | 1,400 | 74,100 |
| November 12, 2025 | 1,395 | 1,404 | 1,404 | 1,409 | 1,389 | 77,300 |
| November 11, 2025 | 1,411 | 1,399 | 1,399 | 1,412 | 1,388 | 81,400 |
| November 10, 2025 | 1,401 | 1,411 | 1,411 | 1,422 | 1,399 | 70,900 |
| November 07, 2025 | 1,401 | 1,410 | 1,410 | 1,410 | 1,393 | 99,300 |
| November 06, 2025 | 1,390 | 1,407 | 1,407 | 1,410 | 1,380 | 88,600 |
| November 05, 2025 | 1,383 | 1,387 | 1,387 | 1,392 | 1,359 | 159,900 |
| November 04, 2025 | 1,359 | 1,387 | 1,387 | 1,458 | 1,359 | 372,100 |
| October 31, 2025 | 1,550 | 1,359 | 1,359 | 1,563 | 1,352 | 547,700 |
| October 30, 2025 | 1,554 | 1,551 | 1,551 | 1,560 | 1,548 | 66,000 |
| October 29, 2025 | 1,570 | 1,552 | 1,552 | 1,578 | 1,545 | 79,800 |
| October 28, 2025 | 1,568 | 1,545 | 1,545 | 1,583 | 1,541 | 129,700 |
| October 27, 2025 | 1,542 | 1,550 | 1,550 | 1,552 | 1,538 | 101,900 |
| October 24, 2025 | 1,526 | 1,511 | 1,511 | 1,530 | 1,510 | 44,900 |
| October 23, 2025 | 1,502 | 1,510 | 1,510 | 1,510 | 1,487 | 52,500 |
| October 22, 2025 | 1,471 | 1,501 | 1,501 | 1,504 | 1,471 | 63,800 |
| October 21, 2025 | 1,500 | 1,470 | 1,470 | 1,502 | 1,470 | 52,100 |
| October 20, 2025 | 1,489 | 1,502 | 1,502 | 1,507 | 1,489 | 56,100 |
| October 17, 2025 | 1,502 | 1,485 | 1,485 | 1,509 | 1,479 | 48,200 |
| October 16, 2025 | 1,505 | 1,507 | 1,507 | 1,517 | 1,500 | 56,600 |