1,551.00
+117(+8.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,604 | 1,551 | 1,551 | 1,610 | 1,508 | 868,100 |
| January 13, 2026 | 1,418 | 1,434 | 1,434 | 1,445 | 1,380 | 329,000 |
| January 09, 2026 | 1,407 | 1,398 | 1,398 | 1,421 | 1,382 | 204,700 |
| January 08, 2026 | 1,420 | 1,394 | 1,394 | 1,440 | 1,386 | 259,600 |
| January 07, 2026 | 1,397 | 1,437 | 1,437 | 1,444 | 1,389 | 200,200 |
| January 06, 2026 | 1,365 | 1,398 | 1,398 | 1,401 | 1,359 | 180,800 |
| January 05, 2026 | 1,367 | 1,355 | 1,355 | 1,369 | 1,333 | 178,700 |
| December 30, 2025 | 1,358 | 1,361 | 1,361 | 1,380 | 1,357 | 148,200 |
| December 29, 2025 | 1,368 | 1,367 | 1,367 | 1,391 | 1,356 | 228,500 |
| December 26, 2025 | 1,340 | 1,355 | 1,355 | 1,364 | 1,335 | 169,900 |
| December 25, 2025 | 1,329 | 1,329 | 1,329 | 1,342 | 1,326 | 119,600 |
| December 24, 2025 | 1,300 | 1,317 | 1,317 | 1,327 | 1,297 | 185,200 |
| December 23, 2025 | 1,252 | 1,284 | 1,284 | 1,289 | 1,249 | 130,300 |
| December 22, 2025 | 1,278 | 1,246 | 1,246 | 1,285 | 1,246 | 152,900 |
| December 19, 2025 | 1,238 | 1,269 | 1,269 | 1,269 | 1,236 | 125,600 |
| December 18, 2025 | 1,240 | 1,247 | 1,247 | 1,249 | 1,236 | 79,200 |
| December 17, 2025 | 1,250 | 1,235 | 1,235 | 1,250 | 1,222 | 74,200 |
| December 16, 2025 | 1,249 | 1,234 | 1,234 | 1,253 | 1,233 | 91,300 |
| December 15, 2025 | 1,228 | 1,257 | 1,257 | 1,257 | 1,217 | 80,100 |
| December 12, 2025 | 1,217 | 1,236 | 1,236 | 1,238 | 1,217 | 91,900 |
| December 11, 2025 | 1,229 | 1,204 | 1,204 | 1,230 | 1,195 | 105,700 |
| December 10, 2025 | 1,227 | 1,222 | 1,222 | 1,231 | 1,221 | 93,100 |
| December 09, 2025 | 1,250 | 1,219 | 1,219 | 1,252 | 1,215 | 128,900 |
| December 08, 2025 | 1,214 | 1,253 | 1,253 | 1,254 | 1,214 | 183,700 |
| December 05, 2025 | 1,212 | 1,214 | 1,214 | 1,217 | 1,202 | 119,600 |
| December 04, 2025 | 1,205 | 1,214 | 1,214 | 1,221 | 1,201 | 103,500 |
| December 03, 2025 | 1,247 | 1,202 | 1,202 | 1,259 | 1,191 | 213,400 |
| December 02, 2025 | 1,238 | 1,240 | 1,240 | 1,252 | 1,222 | 154,300 |
| December 01, 2025 | 1,263 | 1,238 | 1,238 | 1,264 | 1,227 | 326,400 |
| November 28, 2025 | 1,155 | 1,263 | 1,263 | 1,268 | 1,149 | 507,100 |
| November 27, 2025 | 1,167 | 1,159 | 1,159 | 1,167 | 1,146 | 289,400 |
| November 26, 2025 | 1,183 | 1,191 | 1,169 | 1,203 | 1,172 | 466,100 |
| November 25, 2025 | 1,170 | 1,175 | 1,153.3 | 1,181 | 1,162 | 194,000 |
| November 21, 2025 | 1,149 | 1,167 | 1,167 | 1,173 | 1,149 | 204,900 |
| November 20, 2025 | 1,136 | 1,142 | 1,142 | 1,149 | 1,132 | 123,800 |
| November 19, 2025 | 1,130 | 1,127 | 1,127 | 1,140 | 1,123 | 172,700 |
| November 18, 2025 | 1,128 | 1,125 | 1,125 | 1,133 | 1,115 | 219,400 |
| November 17, 2025 | 1,190 | 1,145 | 1,145 | 1,197 | 1,145 | 208,400 |
| November 14, 2025 | 1,164 | 1,188 | 1,188 | 1,188 | 1,161 | 148,900 |
| November 13, 2025 | 1,149 | 1,160 | 1,160 | 1,160 | 1,144 | 99,600 |
| November 12, 2025 | 1,129 | 1,149 | 1,149 | 1,152 | 1,126 | 133,100 |
| November 11, 2025 | 1,146 | 1,121 | 1,121 | 1,151 | 1,117 | 178,800 |
| November 10, 2025 | 1,133 | 1,154 | 1,154 | 1,162 | 1,125 | 176,200 |
| November 07, 2025 | 1,124 | 1,119 | 1,119 | 1,131 | 1,114 | 75,700 |
| November 06, 2025 | 1,105 | 1,121 | 1,121 | 1,126 | 1,100 | 162,500 |
| November 05, 2025 | 1,126 | 1,116 | 1,116 | 1,133 | 1,098 | 129,700 |
| November 04, 2025 | 1,135 | 1,132 | 1,132 | 1,145 | 1,119 | 182,700 |
| October 31, 2025 | 1,148 | 1,138 | 1,138 | 1,150 | 1,129 | 232,400 |
| October 30, 2025 | 1,129 | 1,154 | 1,154 | 1,160 | 1,115 | 321,700 |
| October 29, 2025 | 1,208 | 1,133 | 1,133 | 1,209 | 1,123 | 528,200 |
| October 28, 2025 | 1,229 | 1,206 | 1,206 | 1,237 | 1,205 | 306,000 |
| October 27, 2025 | 1,200 | 1,221 | 1,221 | 1,227 | 1,199 | 391,100 |
| October 24, 2025 | 1,198 | 1,200 | 1,200 | 1,200 | 1,176 | 188,600 |
| October 23, 2025 | 1,184 | 1,187 | 1,187 | 1,198 | 1,173 | 159,600 |
| October 22, 2025 | 1,162 | 1,189 | 1,189 | 1,190 | 1,158 | 280,600 |
| October 21, 2025 | 1,142 | 1,162 | 1,162 | 1,172 | 1,135 | 228,000 |
| October 20, 2025 | 1,151 | 1,151 | 1,151 | 1,166 | 1,145 | 272,900 |
| October 17, 2025 | 1,146 | 1,147 | 1,147 | 1,150 | 1,131 | 139,800 |
| October 16, 2025 | 1,141 | 1,142 | 1,142 | 1,155 | 1,139 | 140,700 |
| October 15, 2025 | 1,110 | 1,127 | 1,127 | 1,130 | 1,110 | 121,200 |