1,545.00
+15(+0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,525 | 1,545 | 1,545 | 1,545 | 1,525 | 34,000 |
| January 13, 2026 | 1,542 | 1,530 | 1,530 | 1,544 | 1,528 | 41,300 |
| January 09, 2026 | 1,525 | 1,533 | 1,533 | 1,540 | 1,525 | 20,700 |
| January 08, 2026 | 1,525 | 1,523 | 1,523 | 1,530 | 1,523 | 18,600 |
| January 07, 2026 | 1,526 | 1,522 | 1,522 | 1,533 | 1,522 | 23,600 |
| January 06, 2026 | 1,519 | 1,525 | 1,525 | 1,527 | 1,518 | 28,400 |
| January 05, 2026 | 1,545 | 1,521 | 1,521 | 1,550 | 1,521 | 79,000 |
| December 30, 2025 | 1,544 | 1,545 | 1,545 | 1,547 | 1,542 | 13,800 |
| December 29, 2025 | 1,538 | 1,540 | 1,540 | 1,547 | 1,534 | 22,900 |
| December 26, 2025 | 1,521 | 1,538 | 1,538 | 1,545 | 1,521 | 35,500 |
| December 25, 2025 | 1,516 | 1,528 | 1,528 | 1,547 | 1,513 | 53,700 |
| December 24, 2025 | 1,512 | 1,517 | 1,517 | 1,517 | 1,508 | 24,100 |
| December 23, 2025 | 1,506 | 1,511 | 1,511 | 1,512 | 1,505 | 26,600 |
| December 22, 2025 | 1,510 | 1,506 | 1,506 | 1,510 | 1,501 | 18,400 |
| December 19, 2025 | 1,507 | 1,501 | 1,501 | 1,510 | 1,500 | 31,700 |
| December 18, 2025 | 1,507 | 1,508 | 1,508 | 1,513 | 1,506 | 13,300 |
| December 17, 2025 | 1,509 | 1,508 | 1,508 | 1,512 | 1,504 | 9,000 |
| December 16, 2025 | 1,509 | 1,509 | 1,509 | 1,510 | 1,503 | 14,800 |
| December 15, 2025 | 1,501 | 1,506 | 1,506 | 1,509 | 1,500 | 11,100 |
| December 12, 2025 | 1,504 | 1,503 | 1,503 | 1,505 | 1,499 | 17,900 |
| December 11, 2025 | 1,501 | 1,498 | 1,498 | 1,504 | 1,497 | 13,600 |
| December 10, 2025 | 1,503 | 1,501 | 1,501 | 1,508 | 1,500 | 12,400 |
| December 09, 2025 | 1,512 | 1,503 | 1,503 | 1,512 | 1,498 | 16,200 |
| December 08, 2025 | 1,508 | 1,506 | 1,506 | 1,516 | 1,503 | 9,000 |
| December 05, 2025 | 1,519 | 1,510 | 1,510 | 1,521 | 1,509 | 14,400 |
| December 04, 2025 | 1,509 | 1,517 | 1,517 | 1,517 | 1,508 | 29,900 |
| December 03, 2025 | 1,502 | 1,508 | 1,508 | 1,518 | 1,500 | 27,900 |
| December 02, 2025 | 1,513 | 1,503 | 1,503 | 1,513 | 1,501 | 23,300 |
| December 01, 2025 | 1,504 | 1,516 | 1,516 | 1,533 | 1,501 | 75,900 |
| November 28, 2025 | 1,494 | 1,501 | 1,501 | 1,501 | 1,491 | 47,400 |
| November 27, 2025 | 1,470 | 1,499 | 1,499 | 1,501 | 1,470 | 119,900 |
| November 26, 2025 | 1,501 | 1,505 | 1,505 | 1,510 | 1,500 | 145,000 |
| November 25, 2025 | 1,502 | 1,497 | 1,497 | 1,504 | 1,496 | 62,200 |
| November 21, 2025 | 1,491 | 1,502 | 1,502 | 1,502 | 1,491 | 38,000 |
| November 20, 2025 | 1,497 | 1,493 | 1,493 | 1,502 | 1,493 | 31,900 |
| November 19, 2025 | 1,491 | 1,490 | 1,490 | 1,505 | 1,490 | 18,400 |
| November 18, 2025 | 1,504 | 1,491 | 1,491 | 1,504 | 1,491 | 33,400 |
| November 17, 2025 | 1,500 | 1,500 | 1,500 | 1,504 | 1,496 | 18,000 |
| November 14, 2025 | 1,502 | 1,500 | 1,500 | 1,507 | 1,500 | 9,500 |
| November 13, 2025 | 1,507 | 1,502 | 1,502 | 1,508 | 1,501 | 16,000 |
| November 12, 2025 | 1,498 | 1,503 | 1,503 | 1,510 | 1,498 | 28,000 |
| November 11, 2025 | 1,498 | 1,492 | 1,492 | 1,498 | 1,489 | 17,700 |
| November 10, 2025 | 1,497 | 1,491 | 1,491 | 1,498 | 1,491 | 16,300 |
| November 07, 2025 | 1,488 | 1,490 | 1,490 | 1,490 | 1,483 | 11,500 |
| November 06, 2025 | 1,494 | 1,483 | 1,483 | 1,494 | 1,483 | 20,900 |
| November 05, 2025 | 1,494 | 1,483 | 1,483 | 1,494 | 1,483 | 34,200 |
| November 04, 2025 | 1,501 | 1,495 | 1,495 | 1,501 | 1,491 | 22,600 |
| October 31, 2025 | 1,494 | 1,500 | 1,500 | 1,500 | 1,492 | 28,000 |
| October 30, 2025 | 1,490 | 1,492 | 1,492 | 1,504 | 1,488 | 37,600 |
| October 29, 2025 | 1,500 | 1,490 | 1,490 | 1,501 | 1,489 | 29,400 |
| October 28, 2025 | 1,528 | 1,502 | 1,502 | 1,528 | 1,502 | 30,100 |
| October 27, 2025 | 1,530 | 1,529 | 1,529 | 1,532 | 1,524 | 20,500 |
| October 24, 2025 | 1,528 | 1,527 | 1,527 | 1,534 | 1,516 | 30,100 |
| October 23, 2025 | 1,516 | 1,512 | 1,512 | 1,522 | 1,509 | 24,800 |
| October 22, 2025 | 1,500 | 1,519 | 1,519 | 1,519 | 1,497 | 38,700 |
| October 21, 2025 | 1,503 | 1,499 | 1,499 | 1,503 | 1,493 | 14,200 |
| October 20, 2025 | 1,500 | 1,496 | 1,496 | 1,505 | 1,496 | 17,100 |
| October 17, 2025 | 1,493 | 1,497 | 1,497 | 1,498 | 1,490 | 14,100 |
| October 16, 2025 | 1,510 | 1,494 | 1,494 | 1,510 | 1,486 | 50,300 |
| October 15, 2025 | 1,510 | 1,494 | 1,494 | 1,510 | 1,486 | 66,300 |