1,400.50
+2(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,408 | 1,400.5 | 1,400.5 | 1,415 | 1,395.5 | 2.66M |
| January 13, 2026 | 1,400 | 1,398.5 | 1,398.5 | 1,408.5 | 1,391.5 | 3.53M |
| January 09, 2026 | 1,392.5 | 1,396 | 1,396 | 1,402 | 1,383 | 3.61M |
| January 08, 2026 | 1,411 | 1,384 | 1,384 | 1,417 | 1,371 | 3.06M |
| January 07, 2026 | 1,409.5 | 1,404.5 | 1,404.5 | 1,421 | 1,401.5 | 3.02M |
| January 06, 2026 | 1,420 | 1,420 | 1,420 | 1,429.5 | 1,415.5 | 3.41M |
| January 05, 2026 | 1,428 | 1,415.5 | 1,415.5 | 1,449.5 | 1,414.5 | 2.96M |
| December 30, 2025 | 1,422 | 1,422 | 1,422 | 1,426.5 | 1,413.5 | 1.85M |
| December 29, 2025 | 1,436 | 1,420 | 1,420 | 1,438 | 1,412 | 1.57M |
| December 26, 2025 | 1,430 | 1,425 | 1,425 | 1,432 | 1,420 | 1.46M |
| December 25, 2025 | 1,420 | 1,423.5 | 1,423.5 | 1,425.5 | 1,413 | 1.04M |
| December 24, 2025 | 1,433.5 | 1,417 | 1,417 | 1,438 | 1,413 | 2.12M |
| December 23, 2025 | 1,439.5 | 1,438 | 1,438 | 1,446.5 | 1,430.5 | 1.65M |
| December 22, 2025 | 1,442.5 | 1,431 | 1,431 | 1,455.5 | 1,425 | 1.96M |
| December 19, 2025 | 1,459 | 1,457.5 | 1,457.5 | 1,465.5 | 1,448.5 | 3.2M |
| December 18, 2025 | 1,438 | 1,459 | 1,459 | 1,459.5 | 1,435 | 1.91M |
| December 17, 2025 | 1,463 | 1,435.5 | 1,435.5 | 1,463.5 | 1,433.5 | 2.01M |
| December 16, 2025 | 1,450 | 1,449.5 | 1,449.5 | 1,453.5 | 1,433 | 1.9M |
| December 15, 2025 | 1,450 | 1,451 | 1,451 | 1,469 | 1,449 | 2.49M |
| December 12, 2025 | 1,437.5 | 1,435 | 1,435 | 1,438 | 1,405 | 4.03M |
| December 11, 2025 | 1,422.5 | 1,417.5 | 1,417.5 | 1,429 | 1,398 | 3.01M |
| December 10, 2025 | 1,400 | 1,423.5 | 1,423.5 | 1,427 | 1,398.5 | 3.49M |
| December 09, 2025 | 1,403 | 1,400 | 1,400 | 1,419 | 1,384.5 | 2.86M |
| December 08, 2025 | 1,381 | 1,379.5 | 1,379.5 | 1,396.5 | 1,366.5 | 2.72M |
| December 05, 2025 | 1,401.5 | 1,393 | 1,393 | 1,414.5 | 1,382.5 | 2.57M |
| December 04, 2025 | 1,380 | 1,392.5 | 1,392.5 | 1,400 | 1,379 | 2.37M |
| December 03, 2025 | 1,403 | 1,380 | 1,380 | 1,406.5 | 1,380 | 2.22M |
| December 02, 2025 | 1,415.5 | 1,418.5 | 1,418.5 | 1,431.5 | 1,412.5 | 2.52M |
| December 01, 2025 | 1,417 | 1,400.5 | 1,400.5 | 1,424.5 | 1,397 | 2.8M |
| November 28, 2025 | 1,421.5 | 1,430 | 1,430 | 1,438.5 | 1,420 | 2.08M |
| November 27, 2025 | 1,424 | 1,424 | 1,424 | 1,442.5 | 1,420.5 | 2.48M |
| November 26, 2025 | 1,440 | 1,424.5 | 1,424.5 | 1,443.5 | 1,405.5 | 4.13M |
| November 25, 2025 | 1,430 | 1,448.5 | 1,448.5 | 1,459.5 | 1,420.5 | 5.17M |
| November 21, 2025 | 1,380 | 1,438.5 | 1,438.5 | 1,446 | 1,378.5 | 10.95M |
| November 20, 2025 | 1,385 | 1,390 | 1,390 | 1,417.5 | 1,384 | 4.8M |
| November 19, 2025 | 1,380 | 1,388 | 1,388 | 1,407 | 1,376.5 | 6.34M |
| November 18, 2025 | 1,386.5 | 1,364.5 | 1,364.5 | 1,394 | 1,364.5 | 3.06M |
| November 17, 2025 | 1,371 | 1,392.5 | 1,392.5 | 1,401.5 | 1,370 | 3.96M |
| November 14, 2025 | 1,391 | 1,375 | 1,375 | 1,403.5 | 1,369 | 4.54M |
| November 13, 2025 | 1,340 | 1,366.5 | 1,366.5 | 1,374 | 1,332.5 | 3.53M |
| November 12, 2025 | 1,397 | 1,343.5 | 1,343.5 | 1,408 | 1,335 | 5.97M |
| November 11, 2025 | 1,385 | 1,381.5 | 1,381.5 | 1,387 | 1,352 | 3.9M |
| November 10, 2025 | 1,398.5 | 1,387.5 | 1,387.5 | 1,399.5 | 1,347.5 | 9.5M |
| November 07, 2025 | 1,242 | 1,368.5 | 1,368.5 | 1,368.5 | 1,242 | 12.81M |
| November 06, 2025 | 1,240 | 1,231 | 1,231 | 1,252 | 1,231 | 3.57M |
| November 05, 2025 | 1,240 | 1,231 | 1,231 | 1,252 | 1,231 | 4.86M |
| November 04, 2025 | 1,267 | 1,241 | 1,241 | 1,285 | 1,233 | 4.86M |
| October 31, 2025 | 1,230 | 1,226 | 1,226 | 1,235 | 1,218.5 | 2.83M |
| October 30, 2025 | 1,230 | 1,226 | 1,226 | 1,235 | 1,218.5 | 4.7M |
| October 29, 2025 | 1,240 | 1,214.5 | 1,214.5 | 1,246.5 | 1,214.5 | 4.92M |
| October 28, 2025 | 1,260 | 1,247.5 | 1,247.5 | 1,260 | 1,241 | 2.84M |
| October 27, 2025 | 1,271.5 | 1,260 | 1,260 | 1,282 | 1,260 | 3.44M |
| October 24, 2025 | 1,290 | 1,264.5 | 1,264.5 | 1,291.5 | 1,264.5 | 3.4M |
| October 23, 2025 | 1,300.5 | 1,290 | 1,290 | 1,305.5 | 1,287 | 2.51M |
| October 22, 2025 | 1,290 | 1,300.5 | 1,300.5 | 1,308 | 1,290 | 2.69M |
| October 21, 2025 | 1,295 | 1,288.5 | 1,288.5 | 1,307 | 1,288.5 | 2.7M |
| October 20, 2025 | 1,309 | 1,295.5 | 1,295.5 | 1,311.5 | 1,295.5 | 3.16M |
| October 17, 2025 | 1,280 | 1,290.5 | 1,290.5 | 1,298 | 1,278 | 2.66M |
| October 16, 2025 | 1,285 | 1,288.5 | 1,288.5 | 1,292.5 | 1,277 | 2.23M |
| October 15, 2025 | 1,288 | 1,282 | 1,282 | 1,304.5 | 1,278 | 3.01M |