1,469.00
+22(+1.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,457 | 1,469 | 1,469 | 1,469 | 1,451 | 78,000 |
| January 13, 2026 | 1,460 | 1,447 | 1,447 | 1,460 | 1,440 | 97,400 |
| January 09, 2026 | 1,448 | 1,445 | 1,445 | 1,457 | 1,437 | 85,400 |
| January 08, 2026 | 1,444 | 1,448 | 1,448 | 1,453 | 1,443 | 53,800 |
| January 07, 2026 | 1,421 | 1,440 | 1,440 | 1,451 | 1,421 | 103,800 |
| January 06, 2026 | 1,420 | 1,426 | 1,426 | 1,434 | 1,417 | 143,600 |
| January 05, 2026 | 1,397 | 1,411 | 1,411 | 1,411 | 1,383 | 135,800 |
| December 30, 2025 | 1,378 | 1,370 | 1,370 | 1,384 | 1,370 | 60,900 |
| December 29, 2025 | 1,378 | 1,384 | 1,384 | 1,388 | 1,375 | 89,800 |
| December 26, 2025 | 1,383 | 1,379 | 1,379 | 1,385 | 1,370 | 103,200 |
| December 25, 2025 | 1,390 | 1,382 | 1,382 | 1,391 | 1,373 | 156,000 |
| December 24, 2025 | 1,379 | 1,373 | 1,373 | 1,381 | 1,363 | 109,500 |
| December 23, 2025 | 1,370 | 1,376 | 1,376 | 1,388 | 1,368 | 113,400 |
| December 22, 2025 | 1,364 | 1,378 | 1,378 | 1,380 | 1,356 | 254,200 |
| December 19, 2025 | 1,355 | 1,355 | 1,355 | 1,364 | 1,350 | 84,300 |
| December 18, 2025 | 1,339 | 1,350 | 1,350 | 1,363 | 1,337 | 129,800 |
| December 17, 2025 | 1,334 | 1,334 | 1,334 | 1,342 | 1,331 | 81,600 |
| December 16, 2025 | 1,344 | 1,333 | 1,333 | 1,344 | 1,333 | 69,900 |
| December 15, 2025 | 1,323 | 1,333 | 1,333 | 1,340 | 1,323 | 114,600 |
| December 12, 2025 | 1,303 | 1,319 | 1,319 | 1,319 | 1,300 | 105,300 |
| December 11, 2025 | 1,307 | 1,290 | 1,290 | 1,307 | 1,287 | 59,500 |
| December 10, 2025 | 1,293 | 1,298 | 1,298 | 1,307 | 1,293 | 93,600 |
| December 09, 2025 | 1,300 | 1,290 | 1,290 | 1,305 | 1,285 | 41,000 |
| December 08, 2025 | 1,289 | 1,302 | 1,302 | 1,307 | 1,289 | 70,900 |
| December 05, 2025 | 1,286 | 1,283 | 1,283 | 1,291 | 1,283 | 83,800 |
| December 04, 2025 | 1,292 | 1,291 | 1,291 | 1,297 | 1,284 | 98,900 |
| December 03, 2025 | 1,292 | 1,303 | 1,303 | 1,304 | 1,288 | 112,600 |
| December 02, 2025 | 1,304 | 1,300 | 1,300 | 1,304 | 1,290 | 114,100 |
| December 01, 2025 | 1,325 | 1,310 | 1,310 | 1,334 | 1,309 | 134,600 |
| November 28, 2025 | 1,310 | 1,324 | 1,324 | 1,333 | 1,306 | 145,800 |
| November 27, 2025 | 1,332 | 1,300 | 1,300 | 1,333 | 1,296 | 203,500 |
| November 26, 2025 | 1,307 | 1,338 | 1,338 | 1,338 | 1,307 | 211,800 |
| November 25, 2025 | 1,299 | 1,304 | 1,304 | 1,306 | 1,287 | 159,600 |
| November 21, 2025 | 1,254 | 1,286 | 1,286 | 1,287 | 1,254 | 327,100 |
| November 20, 2025 | 1,266 | 1,254 | 1,254 | 1,266 | 1,243 | 123,600 |
| November 19, 2025 | 1,273 | 1,253 | 1,253 | 1,275 | 1,252 | 85,500 |
| November 18, 2025 | 1,268 | 1,275 | 1,275 | 1,279 | 1,262 | 148,500 |
| November 17, 2025 | 1,275 | 1,273 | 1,273 | 1,286 | 1,255 | 199,900 |
| November 14, 2025 | 1,272 | 1,259 | 1,259 | 1,299 | 1,251 | 201,700 |
| November 13, 2025 | 1,270 | 1,272 | 1,272 | 1,273 | 1,266 | 56,400 |
| November 12, 2025 | 1,252 | 1,264 | 1,264 | 1,273 | 1,248 | 95,800 |
| November 11, 2025 | 1,243 | 1,247 | 1,247 | 1,253 | 1,230 | 96,400 |
| November 10, 2025 | 1,240 | 1,243 | 1,243 | 1,244 | 1,234 | 46,300 |
| November 07, 2025 | 1,230 | 1,237 | 1,237 | 1,238 | 1,229 | 41,700 |
| November 06, 2025 | 1,233 | 1,234 | 1,234 | 1,243 | 1,227 | 63,400 |
| November 05, 2025 | 1,250 | 1,228 | 1,228 | 1,251 | 1,226 | 108,600 |
| November 04, 2025 | 1,244 | 1,251 | 1,251 | 1,255 | 1,240 | 73,900 |
| October 31, 2025 | 1,247 | 1,244 | 1,244 | 1,247 | 1,237 | 86,800 |
| October 30, 2025 | 1,247 | 1,247 | 1,247 | 1,250 | 1,239 | 73,100 |
| October 29, 2025 | 1,262 | 1,236 | 1,236 | 1,267 | 1,235 | 206,500 |
| October 28, 2025 | 1,292 | 1,262 | 1,262 | 1,292 | 1,262 | 102,700 |
| October 27, 2025 | 1,298 | 1,299 | 1,299 | 1,304 | 1,292 | 86,900 |
| October 24, 2025 | 1,313 | 1,285 | 1,285 | 1,313 | 1,285 | 84,100 |
| October 23, 2025 | 1,289 | 1,308 | 1,308 | 1,311 | 1,289 | 60,200 |
| October 22, 2025 | 1,291 | 1,300 | 1,300 | 1,300 | 1,289 | 56,200 |
| October 21, 2025 | 1,307 | 1,291 | 1,291 | 1,307 | 1,291 | 42,900 |
| October 20, 2025 | 1,306 | 1,302 | 1,302 | 1,306 | 1,298 | 40,400 |
| October 17, 2025 | 1,294 | 1,294 | 1,294 | 1,298 | 1,290 | 42,400 |
| October 16, 2025 | 1,288 | 1,298 | 1,298 | 1,298 | 1,283 | 43,900 |
| October 15, 2025 | 1,275 | 1,280 | 1,280 | 1,287 | 1,274 | 82,100 |