1,548.00
+3(+0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,545 | 1,548 | 1,548 | 1,556 | 1,541 | 75,000 |
| January 13, 2026 | 1,560 | 1,545 | 1,545 | 1,560 | 1,531 | 68,700 |
| January 09, 2026 | 1,532 | 1,536 | 1,536 | 1,547 | 1,531 | 39,900 |
| January 08, 2026 | 1,537 | 1,533 | 1,533 | 1,554 | 1,520 | 87,900 |
| January 07, 2026 | 1,520 | 1,536 | 1,536 | 1,541 | 1,514 | 47,600 |
| January 06, 2026 | 1,511 | 1,530 | 1,530 | 1,535 | 1,511 | 42,100 |
| January 05, 2026 | 1,508 | 1,508 | 1,508 | 1,516 | 1,501 | 49,200 |
| December 30, 2025 | 1,500 | 1,493 | 1,493 | 1,510 | 1,493 | 54,900 |
| December 29, 2025 | 1,504 | 1,515 | 1,515 | 1,515 | 1,492 | 58,600 |
| December 26, 2025 | 1,495 | 1,497 | 1,497 | 1,499 | 1,487 | 42,400 |
| December 25, 2025 | 1,482 | 1,486 | 1,486 | 1,490 | 1,481 | 23,000 |
| December 24, 2025 | 1,494 | 1,473 | 1,473 | 1,498 | 1,473 | 42,200 |
| December 23, 2025 | 1,486 | 1,495 | 1,495 | 1,503 | 1,480 | 71,600 |
| December 22, 2025 | 1,494 | 1,486 | 1,486 | 1,495 | 1,480 | 64,400 |
| December 19, 2025 | 1,469 | 1,476 | 1,476 | 1,480 | 1,468 | 61,900 |
| December 18, 2025 | 1,465 | 1,468 | 1,468 | 1,477 | 1,462 | 50,100 |
| December 17, 2025 | 1,457 | 1,455 | 1,455 | 1,462 | 1,448 | 60,400 |
| December 16, 2025 | 1,488 | 1,456 | 1,456 | 1,488 | 1,447 | 61,200 |
| December 15, 2025 | 1,460 | 1,481 | 1,481 | 1,489 | 1,460 | 71,600 |
| December 12, 2025 | 1,468 | 1,475 | 1,475 | 1,481 | 1,461 | 54,600 |
| December 11, 2025 | 1,498 | 1,446 | 1,446 | 1,499 | 1,446 | 59,400 |
| December 10, 2025 | 1,480 | 1,488 | 1,488 | 1,497 | 1,475 | 35,800 |
| December 09, 2025 | 1,493 | 1,481 | 1,481 | 1,505 | 1,479 | 37,700 |
| December 08, 2025 | 1,482 | 1,495 | 1,495 | 1,511 | 1,482 | 46,000 |
| December 05, 2025 | 1,472 | 1,488 | 1,488 | 1,494 | 1,471 | 48,400 |
| December 04, 2025 | 1,463 | 1,476 | 1,476 | 1,484 | 1,460 | 31,800 |
| December 03, 2025 | 1,487 | 1,463 | 1,463 | 1,492 | 1,463 | 48,500 |
| December 02, 2025 | 1,518 | 1,480 | 1,480 | 1,518 | 1,480 | 49,200 |
| December 01, 2025 | 1,546 | 1,515 | 1,515 | 1,546 | 1,510 | 55,300 |
| November 28, 2025 | 1,544 | 1,543 | 1,543 | 1,544 | 1,533 | 52,700 |
| November 27, 2025 | 1,536 | 1,535 | 1,535 | 1,539 | 1,525 | 43,900 |
| November 26, 2025 | 1,508 | 1,528 | 1,528 | 1,528 | 1,508 | 51,000 |
| November 25, 2025 | 1,528 | 1,508 | 1,508 | 1,528 | 1,504 | 28,900 |
| November 21, 2025 | 1,514 | 1,515 | 1,515 | 1,521 | 1,502 | 43,400 |
| November 20, 2025 | 1,497 | 1,514 | 1,514 | 1,520 | 1,488 | 53,200 |
| November 19, 2025 | 1,504 | 1,478 | 1,478 | 1,509 | 1,470 | 31,600 |
| November 18, 2025 | 1,510 | 1,497 | 1,497 | 1,511 | 1,488 | 40,600 |
| November 17, 2025 | 1,527 | 1,516 | 1,516 | 1,531 | 1,511 | 27,900 |
| November 14, 2025 | 1,524 | 1,527 | 1,527 | 1,539 | 1,518 | 31,400 |
| November 13, 2025 | 1,530 | 1,525 | 1,525 | 1,542 | 1,520 | 42,500 |
| November 12, 2025 | 1,513 | 1,524 | 1,524 | 1,541 | 1,512 | 46,500 |
| November 11, 2025 | 1,560 | 1,509 | 1,509 | 1,578 | 1,495 | 128,200 |
| November 10, 2025 | 1,610 | 1,546 | 1,546 | 1,629 | 1,546 | 119,300 |
| November 07, 2025 | 1,599 | 1,600 | 1,600 | 1,612 | 1,581 | 28,700 |
| November 06, 2025 | 1,602 | 1,614 | 1,614 | 1,623 | 1,595 | 67,600 |
| November 05, 2025 | 1,610 | 1,595 | 1,595 | 1,613 | 1,571 | 45,400 |
| November 04, 2025 | 1,589 | 1,613 | 1,613 | 1,623 | 1,580 | 69,500 |
| October 31, 2025 | 1,581 | 1,589 | 1,589 | 1,589 | 1,574 | 52,600 |
| October 30, 2025 | 1,593 | 1,569 | 1,569 | 1,594 | 1,569 | 73,400 |
| October 29, 2025 | 1,589 | 1,581 | 1,581 | 1,590 | 1,571 | 47,500 |
| October 28, 2025 | 1,633 | 1,587 | 1,587 | 1,633 | 1,587 | 39,600 |
| October 27, 2025 | 1,608 | 1,629 | 1,629 | 1,629 | 1,608 | 43,700 |
| October 24, 2025 | 1,585 | 1,602 | 1,602 | 1,602 | 1,580 | 34,000 |
| October 23, 2025 | 1,576 | 1,585 | 1,585 | 1,599 | 1,576 | 25,000 |
| October 22, 2025 | 1,584 | 1,594 | 1,594 | 1,594 | 1,571 | 23,300 |
| October 21, 2025 | 1,580 | 1,573 | 1,573 | 1,589 | 1,566 | 43,700 |
| October 20, 2025 | 1,559 | 1,571 | 1,571 | 1,573 | 1,553 | 26,400 |
| October 17, 2025 | 1,562 | 1,549 | 1,549 | 1,563 | 1,546 | 14,900 |
| October 16, 2025 | 1,572 | 1,562 | 1,562 | 1,579 | 1,562 | 16,600 |
| October 15, 2025 | 1,562 | 1,572 | 1,572 | 1,576 | 1,557 | 29,100 |