1,559.00
+18(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,550 | 1,559 | 1,559 | 1,564 | 1,549 | 16,000 |
| January 13, 2026 | 1,553 | 1,541 | 1,541 | 1,555 | 1,529 | 30,100 |
| January 09, 2026 | 1,515 | 1,542 | 1,542 | 1,549 | 1,515 | 28,000 |
| January 08, 2026 | 1,532 | 1,507 | 1,507 | 1,532 | 1,500 | 37,300 |
| January 07, 2026 | 1,530 | 1,524 | 1,524 | 1,530 | 1,519 | 27,600 |
| January 06, 2026 | 1,521 | 1,527 | 1,527 | 1,532 | 1,521 | 26,600 |
| January 05, 2026 | 1,553 | 1,520 | 1,520 | 1,556 | 1,516 | 43,500 |
| December 30, 2025 | 1,578 | 1,553 | 1,553 | 1,578 | 1,553 | 15,900 |
| December 29, 2025 | 1,547 | 1,579 | 1,579 | 1,587 | 1,545 | 36,800 |
| December 26, 2025 | 1,630 | 1,617 | 1,617 | 1,630 | 1,611 | 27,300 |
| December 25, 2025 | 1,614 | 1,618 | 1,618 | 1,619 | 1,614 | 11,200 |
| December 24, 2025 | 1,633 | 1,616 | 1,616 | 1,633 | 1,613 | 15,300 |
| December 23, 2025 | 1,626 | 1,617 | 1,617 | 1,626 | 1,612 | 10,900 |
| December 22, 2025 | 1,639 | 1,617 | 1,617 | 1,640 | 1,616 | 10,000 |
| December 19, 2025 | 1,618 | 1,610 | 1,610 | 1,631 | 1,601 | 10,400 |
| December 18, 2025 | 1,646 | 1,630 | 1,630 | 1,646 | 1,606 | 11,600 |
| December 17, 2025 | 1,643 | 1,606 | 1,606 | 1,648 | 1,606 | 11,700 |
| December 16, 2025 | 1,621 | 1,643 | 1,643 | 1,643 | 1,614 | 14,900 |
| December 15, 2025 | 1,588 | 1,592 | 1,592 | 1,595 | 1,588 | 6,000 |
| December 12, 2025 | 1,581 | 1,588 | 1,588 | 1,590 | 1,581 | 3,100 |
| December 11, 2025 | 1,582 | 1,588 | 1,588 | 1,590 | 1,581 | 4,900 |
| December 10, 2025 | 1,593 | 1,590 | 1,590 | 1,606 | 1,590 | 6,800 |
| December 09, 2025 | 1,593 | 1,590 | 1,590 | 1,593 | 1,580 | 5,300 |
| December 08, 2025 | 1,566 | 1,584 | 1,584 | 1,586 | 1,566 | 11,300 |
| December 05, 2025 | 1,595 | 1,582 | 1,582 | 1,602 | 1,582 | 9,400 |
| December 04, 2025 | 1,576 | 1,595 | 1,595 | 1,595 | 1,565 | 6,300 |
| December 03, 2025 | 1,580 | 1,560 | 1,560 | 1,607 | 1,560 | 11,200 |
| December 02, 2025 | 1,606 | 1,578 | 1,578 | 1,606 | 1,578 | 6,800 |
| December 01, 2025 | 1,600 | 1,597 | 1,597 | 1,639 | 1,595 | 22,700 |
| November 28, 2025 | 1,580 | 1,598 | 1,598 | 1,598 | 1,574 | 10,100 |
| November 27, 2025 | 1,568 | 1,577 | 1,577 | 1,580 | 1,521 | 14,300 |
| November 26, 2025 | 1,585 | 1,568 | 1,568 | 1,598 | 1,552 | 19,900 |
| November 25, 2025 | 1,524 | 1,545 | 1,545 | 1,593 | 1,511 | 33,300 |
| November 21, 2025 | 1,475 | 1,519 | 1,519 | 1,519 | 1,475 | 8,900 |
| November 20, 2025 | 1,478 | 1,481 | 1,481 | 1,499 | 1,476 | 4,300 |
| November 19, 2025 | 1,479 | 1,470 | 1,470 | 1,479 | 1,470 | 4,700 |
| November 18, 2025 | 1,491 | 1,466 | 1,466 | 1,491 | 1,466 | 12,200 |
| November 17, 2025 | 1,492 | 1,491 | 1,491 | 1,504 | 1,490 | 7,900 |
| November 14, 2025 | 1,487 | 1,494 | 1,494 | 1,505 | 1,487 | 13,000 |
| November 13, 2025 | 1,478 | 1,487 | 1,487 | 1,495 | 1,475 | 5,400 |
| November 12, 2025 | 1,488 | 1,478 | 1,478 | 1,488 | 1,477 | 3,700 |
| November 11, 2025 | 1,495 | 1,473 | 1,473 | 1,495 | 1,470 | 6,600 |
| November 10, 2025 | 1,496 | 1,495 | 1,495 | 1,500 | 1,490 | 7,500 |
| November 07, 2025 | 1,480 | 1,496 | 1,496 | 1,500 | 1,480 | 5,600 |
| November 06, 2025 | 1,469 | 1,480 | 1,480 | 1,480 | 1,464 | 7,500 |
| November 05, 2025 | 1,463 | 1,468 | 1,468 | 1,469 | 1,440 | 14,900 |
| November 04, 2025 | 1,452 | 1,463 | 1,463 | 1,464 | 1,451 | 14,000 |
| October 31, 2025 | 1,475 | 1,451 | 1,451 | 1,479 | 1,450 | 15,500 |
| October 30, 2025 | 1,479 | 1,465 | 1,465 | 1,479 | 1,450 | 10,500 |
| October 29, 2025 | 1,485 | 1,470 | 1,470 | 1,488 | 1,466 | 6,500 |
| October 28, 2025 | 1,499 | 1,483 | 1,483 | 1,500 | 1,480 | 4,700 |
| October 27, 2025 | 1,494 | 1,495 | 1,495 | 1,496 | 1,475 | 12,400 |
| October 24, 2025 | 1,494 | 1,480 | 1,480 | 1,499 | 1,480 | 7,600 |
| October 23, 2025 | 1,475 | 1,480 | 1,480 | 1,483 | 1,461 | 13,100 |
| October 22, 2025 | 1,490 | 1,452 | 1,452 | 1,490 | 1,452 | 23,700 |
| October 21, 2025 | 1,481 | 1,485 | 1,485 | 1,485 | 1,471 | 8,600 |
| October 20, 2025 | 1,486 | 1,482 | 1,482 | 1,498 | 1,481 | 4,400 |
| October 17, 2025 | 1,486 | 1,480 | 1,480 | 1,492 | 1,480 | 8,700 |
| October 16, 2025 | 1,512 | 1,485 | 1,485 | 1,515 | 1,477 | 44,000 |
| October 15, 2025 | 1,471 | 1,512 | 1,512 | 1,512 | 1,471 | 15,000 |