1,383.00
+25(+1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,360 | 1,383 | 1,383 | 1,389 | 1,360 | 24,500 |
| January 13, 2026 | 1,358 | 1,358 | 1,358 | 1,358 | 1,345 | 9,400 |
| January 09, 2026 | 1,351 | 1,346 | 1,346 | 1,364 | 1,345 | 11,200 |
| January 08, 2026 | 1,371 | 1,351 | 1,351 | 1,379 | 1,345 | 21,600 |
| January 07, 2026 | 1,350 | 1,371 | 1,371 | 1,379 | 1,350 | 24,600 |
| January 06, 2026 | 1,338 | 1,345 | 1,345 | 1,348 | 1,321 | 19,100 |
| January 05, 2026 | 1,320 | 1,333 | 1,333 | 1,344 | 1,313 | 29,100 |
| December 30, 2025 | 1,320 | 1,312 | 1,312 | 1,328 | 1,312 | 41,800 |
| December 29, 2025 | 1,328 | 1,320 | 1,320 | 1,337 | 1,314 | 18,700 |
| December 26, 2025 | 1,346 | 1,327 | 1,327 | 1,348 | 1,327 | 16,300 |
| December 25, 2025 | 1,330 | 1,346 | 1,346 | 1,354 | 1,322 | 14,500 |
| December 24, 2025 | 1,316 | 1,322 | 1,322 | 1,327 | 1,308 | 20,800 |
| December 23, 2025 | 1,294 | 1,323 | 1,323 | 1,323 | 1,283 | 31,700 |
| December 22, 2025 | 1,270 | 1,285 | 1,285 | 1,300 | 1,262 | 23,400 |
| December 19, 2025 | 1,272 | 1,266 | 1,266 | 1,273 | 1,260 | 14,400 |
| December 18, 2025 | 1,285 | 1,272 | 1,272 | 1,289 | 1,270 | 17,400 |
| December 17, 2025 | 1,298 | 1,296 | 1,296 | 1,305 | 1,282 | 16,100 |
| December 16, 2025 | 1,320 | 1,300 | 1,300 | 1,321 | 1,298 | 12,400 |
| December 15, 2025 | 1,272 | 1,314 | 1,314 | 1,314 | 1,272 | 27,400 |
| December 12, 2025 | 1,253 | 1,264 | 1,264 | 1,280 | 1,243 | 24,400 |
| December 11, 2025 | 1,272 | 1,277 | 1,277 | 1,291 | 1,254 | 48,500 |
| December 10, 2025 | 1,310 | 1,272 | 1,272 | 1,310 | 1,263 | 18,900 |
| December 09, 2025 | 1,290 | 1,310 | 1,310 | 1,313 | 1,261 | 80,000 |
| December 08, 2025 | 1,165 | 1,283 | 1,283 | 1,285 | 1,164 | 112,700 |
| December 05, 2025 | 1,174 | 1,175 | 1,175 | 1,179 | 1,171 | 8,700 |
| December 04, 2025 | 1,160 | 1,173 | 1,173 | 1,176 | 1,159 | 13,600 |
| December 03, 2025 | 1,157 | 1,162 | 1,162 | 1,167 | 1,156 | 8,600 |
| December 02, 2025 | 1,157 | 1,151 | 1,151 | 1,160 | 1,150 | 7,100 |
| December 01, 2025 | 1,175 | 1,151 | 1,151 | 1,175 | 1,150 | 17,600 |
| November 28, 2025 | 1,190 | 1,169 | 1,169 | 1,190 | 1,169 | 10,700 |
| November 27, 2025 | 1,169 | 1,171 | 1,171 | 1,185 | 1,168 | 19,200 |
| November 26, 2025 | 1,141 | 1,167 | 1,167 | 1,167 | 1,141 | 22,000 |
| November 25, 2025 | 1,141 | 1,141 | 1,141 | 1,150 | 1,134 | 31,100 |
| November 21, 2025 | 1,155 | 1,151 | 1,151 | 1,155 | 1,137 | 12,000 |
| November 20, 2025 | 1,147 | 1,158 | 1,158 | 1,158 | 1,143 | 15,000 |
| November 19, 2025 | 1,138 | 1,125 | 1,125 | 1,138 | 1,120 | 69,000 |
| November 18, 2025 | 1,161 | 1,138 | 1,138 | 1,163 | 1,132 | 22,400 |
| November 17, 2025 | 1,190 | 1,179 | 1,179 | 1,190 | 1,174 | 19,900 |
| November 14, 2025 | 1,176 | 1,179 | 1,179 | 1,182 | 1,176 | 3,900 |
| November 13, 2025 | 1,185 | 1,182 | 1,182 | 1,189 | 1,175 | 15,600 |
| November 12, 2025 | 1,169 | 1,189 | 1,189 | 1,189 | 1,169 | 10,900 |
| November 11, 2025 | 1,180 | 1,168 | 1,168 | 1,180 | 1,161 | 6,600 |
| November 10, 2025 | 1,154 | 1,174 | 1,174 | 1,181 | 1,154 | 15,500 |
| November 07, 2025 | 1,166 | 1,157 | 1,157 | 1,166 | 1,143 | 40,700 |
| November 06, 2025 | 1,179 | 1,170 | 1,170 | 1,186 | 1,157 | 25,000 |
| November 05, 2025 | 1,179 | 1,162 | 1,162 | 1,179 | 1,141 | 62,200 |
| November 04, 2025 | 1,195 | 1,195 | 1,195 | 1,215 | 1,188 | 33,800 |
| October 31, 2025 | 1,242 | 1,199 | 1,199 | 1,242 | 1,193 | 27,200 |
| October 30, 2025 | 1,188 | 1,239 | 1,239 | 1,241 | 1,188 | 80,200 |
| October 29, 2025 | 1,186 | 1,189 | 1,189 | 1,206 | 1,179 | 43,100 |
| October 28, 2025 | 1,238 | 1,194 | 1,194 | 1,238 | 1,193 | 24,600 |
| October 27, 2025 | 1,262 | 1,254 | 1,254 | 1,270 | 1,242 | 21,200 |
| October 24, 2025 | 1,224 | 1,262 | 1,262 | 1,263 | 1,218 | 30,200 |
| October 23, 2025 | 1,225 | 1,226 | 1,226 | 1,241 | 1,217 | 22,200 |
| October 22, 2025 | 1,248 | 1,250 | 1,250 | 1,255 | 1,223 | 41,800 |
| October 21, 2025 | 1,260 | 1,266 | 1,266 | 1,290 | 1,257 | 39,400 |
| October 20, 2025 | 1,234 | 1,254 | 1,254 | 1,264 | 1,234 | 27,200 |
| October 17, 2025 | 1,239 | 1,228 | 1,228 | 1,241 | 1,223 | 17,200 |
| October 16, 2025 | 1,222 | 1,247 | 1,247 | 1,247 | 1,222 | 18,900 |
| October 15, 2025 | 1,219 | 1,234 | 1,234 | 1,248 | 1,193 | 42,800 |