1,380.00
+15(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,365 | 1,380 | 1,380 | 1,382 | 1,363 | 52,000 |
| January 14, 2026 | 1,351 | 1,365 | 1,365 | 1,367 | 1,349 | 60,400 |
| January 13, 2026 | 1,356 | 1,350 | 1,350 | 1,362 | 1,346 | 82,100 |
| January 09, 2026 | 1,352 | 1,354 | 1,354 | 1,362 | 1,352 | 40,300 |
| January 08, 2026 | 1,360 | 1,355 | 1,355 | 1,367 | 1,355 | 37,500 |
| January 07, 2026 | 1,353 | 1,360 | 1,360 | 1,364 | 1,352 | 40,000 |
| January 06, 2026 | 1,350 | 1,367 | 1,367 | 1,369 | 1,350 | 69,800 |
| January 05, 2026 | 1,355 | 1,357 | 1,357 | 1,358 | 1,344 | 63,300 |
| December 30, 2025 | 1,350 | 1,346 | 1,346 | 1,355 | 1,344 | 73,800 |
| December 29, 2025 | 1,335 | 1,347 | 1,347 | 1,347 | 1,333 | 68,400 |
| December 26, 2025 | 1,335 | 1,333 | 1,333 | 1,342 | 1,331 | 85,900 |
| December 25, 2025 | 1,333 | 1,331 | 1,331 | 1,340 | 1,330 | 58,800 |
| December 24, 2025 | 1,334 | 1,333 | 1,333 | 1,346 | 1,333 | 77,400 |
| December 23, 2025 | 1,320 | 1,339 | 1,339 | 1,339 | 1,318 | 79,600 |
| December 22, 2025 | 1,326 | 1,323 | 1,323 | 1,328 | 1,309 | 95,200 |
| December 19, 2025 | 1,319 | 1,321 | 1,321 | 1,329 | 1,319 | 57,300 |
| December 18, 2025 | 1,300 | 1,321 | 1,321 | 1,326 | 1,300 | 77,300 |
| December 17, 2025 | 1,327 | 1,300 | 1,300 | 1,332 | 1,298 | 141,500 |
| December 16, 2025 | 1,325 | 1,331 | 1,331 | 1,336 | 1,321 | 71,600 |
| December 15, 2025 | 1,326 | 1,324 | 1,324 | 1,329 | 1,321 | 71,800 |
| December 12, 2025 | 1,308 | 1,321 | 1,321 | 1,327 | 1,303 | 112,300 |
| December 11, 2025 | 1,324 | 1,308 | 1,308 | 1,330 | 1,303 | 174,400 |
| December 10, 2025 | 1,329 | 1,335 | 1,335 | 1,343 | 1,324 | 113,000 |
| December 09, 2025 | 1,358 | 1,329 | 1,329 | 1,364 | 1,325 | 116,400 |
| December 08, 2025 | 1,334 | 1,363 | 1,363 | 1,367 | 1,326 | 207,400 |
| December 05, 2025 | 1,388 | 1,314 | 1,314 | 1,389 | 1,314 | 410,400 |
| December 04, 2025 | 1,403 | 1,392 | 1,392 | 1,407 | 1,391 | 114,200 |
| December 03, 2025 | 1,412 | 1,403 | 1,403 | 1,416 | 1,403 | 65,400 |
| December 02, 2025 | 1,418 | 1,410 | 1,410 | 1,422 | 1,410 | 47,400 |
| December 01, 2025 | 1,435 | 1,419 | 1,419 | 1,435 | 1,417 | 66,100 |
| November 28, 2025 | 1,425 | 1,432 | 1,432 | 1,436 | 1,424 | 41,300 |
| November 27, 2025 | 1,426 | 1,428 | 1,428 | 1,430 | 1,419 | 59,600 |
| November 26, 2025 | 1,433 | 1,426 | 1,426 | 1,433 | 1,420 | 84,300 |
| November 25, 2025 | 1,455 | 1,433 | 1,433 | 1,455 | 1,429 | 74,000 |
| November 21, 2025 | 1,434 | 1,460 | 1,460 | 1,460 | 1,433 | 69,400 |
| November 20, 2025 | 1,439 | 1,433 | 1,433 | 1,442 | 1,433 | 36,700 |
| November 19, 2025 | 1,443 | 1,438 | 1,438 | 1,450 | 1,435 | 38,200 |
| November 18, 2025 | 1,436 | 1,443 | 1,443 | 1,445 | 1,436 | 47,700 |
| November 17, 2025 | 1,434 | 1,438 | 1,438 | 1,443 | 1,432 | 44,200 |
| November 14, 2025 | 1,439 | 1,434 | 1,434 | 1,439 | 1,429 | 36,600 |
| November 13, 2025 | 1,439 | 1,434 | 1,434 | 1,441 | 1,429 | 30,900 |
| November 12, 2025 | 1,425 | 1,434 | 1,434 | 1,441 | 1,423 | 61,500 |
| November 11, 2025 | 1,424 | 1,421 | 1,421 | 1,424 | 1,408 | 54,800 |
| November 10, 2025 | 1,423 | 1,424 | 1,424 | 1,424 | 1,416 | 58,400 |
| November 07, 2025 | 1,404 | 1,420 | 1,420 | 1,420 | 1,403 | 71,200 |
| November 06, 2025 | 1,400 | 1,404 | 1,404 | 1,407 | 1,391 | 58,700 |
| November 05, 2025 | 1,400 | 1,404 | 1,404 | 1,407 | 1,391 | 126,400 |
| November 04, 2025 | 1,407 | 1,391 | 1,391 | 1,415 | 1,391 | 126,400 |
| October 31, 2025 | 1,434 | 1,418 | 1,418 | 1,435 | 1,408 | 151,700 |
| October 30, 2025 | 1,449 | 1,415 | 1,415 | 1,458 | 1,415 | 384,100 |
| October 29, 2025 | 1,491 | 1,473 | 1,464 | 1,494 | 1,470 | 259,000 |
| October 28, 2025 | 1,491 | 1,494 | 1,484.87 | 1,494 | 1,490 | 66,500 |
| October 27, 2025 | 1,497 | 1,494 | 1,484.87 | 1,499 | 1,491 | 77,300 |
| October 24, 2025 | 1,497 | 1,494 | 1,484.87 | 1,499 | 1,494 | 43,000 |
| October 23, 2025 | 1,495 | 1,495 | 1,485.87 | 1,499 | 1,495 | 35,900 |
| October 22, 2025 | 1,482 | 1,495 | 1,485.87 | 1,498 | 1,482 | 52,900 |
| October 21, 2025 | 1,484 | 1,483 | 1,473.94 | 1,489 | 1,483 | 48,700 |
| October 20, 2025 | 1,492 | 1,483 | 1,473.94 | 1,493 | 1,481 | 74,100 |
| October 17, 2025 | 1,481 | 1,486 | 1,486 | 1,490 | 1,481 | 38,500 |
| October 16, 2025 | 1,480 | 1,485 | 1,485 | 1,489 | 1,480 | 40,700 |