1,406.00
+18(+1.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,369 | 1,406 | 1,406 | 1,420 | 1,352 | 189,400 |
| January 13, 2026 | 1,437 | 1,388 | 1,388 | 1,437 | 1,378 | 270,800 |
| January 09, 2026 | 1,426 | 1,429 | 1,429 | 1,448 | 1,384 | 398,000 |
| January 08, 2026 | 1,377 | 1,456 | 1,456 | 1,518 | 1,355 | 845,900 |
| January 07, 2026 | 1,300 | 1,370 | 1,370 | 1,376 | 1,300 | 469,500 |
| January 06, 2026 | 1,237 | 1,270 | 1,270 | 1,270 | 1,237 | 145,400 |
| January 05, 2026 | 1,251 | 1,230 | 1,230 | 1,270 | 1,223 | 192,500 |
| December 30, 2025 | 1,280 | 1,262 | 1,262 | 1,288 | 1,230 | 265,700 |
| December 29, 2025 | 1,200 | 1,293 | 1,293 | 1,320 | 1,192 | 345,000 |
| December 26, 2025 | 1,220 | 1,190 | 1,190 | 1,231 | 1,177 | 171,800 |
| December 25, 2025 | 1,171 | 1,222 | 1,222 | 1,222 | 1,157 | 178,900 |
| December 24, 2025 | 1,147 | 1,188 | 1,188 | 1,220 | 1,147 | 186,900 |
| December 23, 2025 | 1,142 | 1,152 | 1,152 | 1,167 | 1,130 | 134,700 |
| December 22, 2025 | 1,144 | 1,138 | 1,138 | 1,158 | 1,120 | 157,000 |
| December 19, 2025 | 1,169 | 1,114 | 1,114 | 1,184 | 1,096 | 246,600 |
| December 18, 2025 | 1,173 | 1,182 | 1,182 | 1,184 | 1,138 | 145,300 |
| December 17, 2025 | 1,178 | 1,176 | 1,176 | 1,213 | 1,133 | 233,200 |
| December 16, 2025 | 1,216 | 1,177 | 1,177 | 1,221 | 1,171 | 151,600 |
| December 15, 2025 | 1,264 | 1,222 | 1,222 | 1,297 | 1,216 | 341,300 |
| December 12, 2025 | 1,242 | 1,214 | 1,214 | 1,272 | 1,196 | 337,300 |
| December 11, 2025 | 1,330 | 1,248 | 1,248 | 1,366 | 1,230 | 645,700 |
| December 10, 2025 | 1,403 | 1,340 | 1,340 | 1,505 | 1,313 | 1.96M |
| December 09, 2025 | 1,347 | 1,373 | 1,373 | 1,432 | 1,300 | 1.16M |
| December 08, 2025 | 1,347 | 1,377 | 1,377 | 1,463 | 1,285 | 1.74M |
| December 05, 2025 | 1,330 | 1,322 | 1,322 | 1,438 | 1,260 | 3.09M |
| December 04, 2025 | 1,268 | 1,355 | 1,355 | 1,467 | 1,251 | 4.49M |
| December 03, 2025 | 1,207 | 1,250 | 1,250 | 1,298 | 1,150 | 2.73M |
| December 02, 2025 | 1,018 | 1,027 | 1,027 | 1,027 | 1,001 | 64,200 |
| December 01, 2025 | 1,078 | 1,016 | 1,016 | 1,088 | 1,015 | 92,200 |
| November 28, 2025 | 1,042 | 1,081 | 1,081 | 1,091 | 1,022 | 98,200 |
| November 27, 2025 | 1,010 | 1,041 | 1,041 | 1,043 | 1,006 | 44,900 |
| November 26, 2025 | 1,008 | 1,012 | 1,012 | 1,013 | 999 | 37,000 |
| November 25, 2025 | 1,016 | 994 | 994 | 1,016 | 990 | 66,800 |
| November 21, 2025 | 1,011 | 1,011 | 1,011 | 1,026 | 996 | 60,800 |
| November 20, 2025 | 1,076 | 1,028 | 1,028 | 1,083 | 1,024 | 73,000 |
| November 19, 2025 | 1,119 | 1,055 | 1,055 | 1,119 | 1,050 | 69,300 |
| November 18, 2025 | 1,119 | 1,089 | 1,089 | 1,124 | 1,056 | 136,300 |
| November 17, 2025 | 1,145 | 1,141 | 1,141 | 1,145 | 1,111 | 108,400 |
| November 14, 2025 | 1,150 | 1,163 | 1,163 | 1,197 | 1,122 | 313,700 |
| November 13, 2025 | 1,115 | 1,093 | 1,093 | 1,115 | 1,082 | 105,700 |
| November 12, 2025 | 1,091 | 1,115 | 1,115 | 1,127 | 1,086 | 137,100 |
| November 11, 2025 | 1,050 | 1,066 | 1,066 | 1,079 | 1,033 | 78,800 |
| November 10, 2025 | 1,041 | 1,043 | 1,043 | 1,060 | 1,038 | 56,700 |
| November 07, 2025 | 1,066 | 1,048 | 1,048 | 1,066 | 1,030 | 92,100 |
| November 06, 2025 | 1,115 | 1,070 | 1,070 | 1,137 | 1,060 | 165,700 |
| November 05, 2025 | 1,115 | 1,070 | 1,070 | 1,137 | 1,060 | 300,700 |
| November 04, 2025 | 998 | 1,075 | 1,075 | 1,088 | 982 | 374,800 |
| October 31, 2025 | 937 | 953 | 953 | 962 | 937 | 40,200 |
| October 30, 2025 | 930 | 933 | 933 | 948 | 930 | 46,700 |
| October 29, 2025 | 971 | 937 | 937 | 971 | 930 | 170,100 |
| October 28, 2025 | 998 | 967 | 967 | 1,000 | 967 | 105,300 |
| October 27, 2025 | 1,005 | 998 | 998 | 1,018 | 997 | 68,200 |
| October 24, 2025 | 1,013 | 1,003 | 1,003 | 1,015 | 1,000 | 33,400 |
| October 23, 2025 | 1,001 | 999 | 999 | 1,008 | 993 | 39,000 |
| October 22, 2025 | 1,034 | 1,015 | 1,015 | 1,040 | 1,015 | 45,100 |
| October 21, 2025 | 999 | 1,029 | 1,029 | 1,035 | 988 | 96,900 |
| October 20, 2025 | 1,006 | 997 | 997 | 1,019 | 993 | 56,300 |
| October 17, 2025 | 1,029 | 1,000 | 1,000 | 1,048 | 991 | 42,200 |
| October 16, 2025 | 1,047 | 1,043 | 1,043 | 1,060 | 1,034 | 55,200 |
| October 15, 2025 | 982 | 1,048 | 1,048 | 1,048 | 982 | 68,600 |