1,357.00
+19(+1.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,348 | 1,357 | 1,357 | 1,357 | 1,340 | 7,600 |
| January 14, 2026 | 1,335 | 1,338 | 1,338 | 1,345 | 1,335 | 4,000 |
| January 13, 2026 | 1,340 | 1,334 | 1,334 | 1,348 | 1,333 | 12,100 |
| January 09, 2026 | 1,316 | 1,323 | 1,323 | 1,329 | 1,316 | 6,700 |
| January 08, 2026 | 1,305 | 1,313 | 1,313 | 1,335 | 1,305 | 9,100 |
| January 07, 2026 | 1,308 | 1,305 | 1,305 | 1,313 | 1,300 | 6,000 |
| January 06, 2026 | 1,295 | 1,301 | 1,301 | 1,309 | 1,295 | 6,200 |
| January 05, 2026 | 1,280 | 1,295 | 1,295 | 1,295 | 1,270 | 9,700 |
| December 30, 2025 | 1,266 | 1,263 | 1,263 | 1,270 | 1,263 | 4,200 |
| December 29, 2025 | 1,279 | 1,269 | 1,269 | 1,284 | 1,268 | 8,300 |
| December 26, 2025 | 1,268 | 1,275 | 1,275 | 1,281 | 1,268 | 10,000 |
| December 25, 2025 | 1,256 | 1,266 | 1,266 | 1,266 | 1,256 | 6,700 |
| December 24, 2025 | 1,241 | 1,255 | 1,255 | 1,255 | 1,237 | 9,100 |
| December 23, 2025 | 1,240 | 1,242 | 1,242 | 1,252 | 1,236 | 5,900 |
| December 22, 2025 | 1,236 | 1,240 | 1,240 | 1,255 | 1,230 | 12,600 |
| December 19, 2025 | 1,231 | 1,230 | 1,230 | 1,237 | 1,226 | 3,100 |
| December 18, 2025 | 1,224 | 1,230 | 1,230 | 1,232 | 1,224 | 3,200 |
| December 17, 2025 | 1,229 | 1,225 | 1,225 | 1,237 | 1,224 | 6,900 |
| December 16, 2025 | 1,237 | 1,229 | 1,229 | 1,239 | 1,225 | 5,100 |
| December 15, 2025 | 1,221 | 1,234 | 1,234 | 1,235 | 1,221 | 6,400 |
| December 12, 2025 | 1,276 | 1,235 | 1,235 | 1,276 | 1,234 | 15,000 |
| December 11, 2025 | 1,251 | 1,258 | 1,258 | 1,260 | 1,233 | 11,400 |
| December 10, 2025 | 1,229 | 1,240 | 1,240 | 1,242 | 1,220 | 11,900 |
| December 09, 2025 | 1,224 | 1,229 | 1,229 | 1,233 | 1,224 | 2,700 |
| December 08, 2025 | 1,231 | 1,236 | 1,236 | 1,238 | 1,200 | 9,200 |
| December 05, 2025 | 1,227 | 1,231 | 1,231 | 1,232 | 1,225 | 2,300 |
| December 04, 2025 | 1,236 | 1,231 | 1,231 | 1,245 | 1,228 | 4,400 |
| December 03, 2025 | 1,224 | 1,225 | 1,225 | 1,241 | 1,215 | 5,100 |
| December 02, 2025 | 1,241 | 1,220 | 1,220 | 1,246 | 1,220 | 6,800 |
| December 01, 2025 | 1,266 | 1,241 | 1,241 | 1,266 | 1,239 | 7,200 |
| November 28, 2025 | 1,249 | 1,255 | 1,255 | 1,260 | 1,242 | 7,100 |
| November 27, 2025 | 1,243 | 1,249 | 1,249 | 1,257 | 1,243 | 8,100 |
| November 26, 2025 | 1,220 | 1,243 | 1,243 | 1,251 | 1,220 | 7,000 |
| November 25, 2025 | 1,220 | 1,214 | 1,214 | 1,230 | 1,200 | 11,900 |
| November 21, 2025 | 1,216 | 1,216 | 1,216 | 1,223 | 1,206 | 5,600 |
| November 20, 2025 | 1,190 | 1,221 | 1,221 | 1,235 | 1,190 | 8,200 |
| November 19, 2025 | 1,205 | 1,188 | 1,188 | 1,212 | 1,180 | 22,100 |
| November 18, 2025 | 1,243 | 1,207 | 1,207 | 1,250 | 1,204 | 11,900 |
| November 17, 2025 | 1,249 | 1,244 | 1,244 | 1,249 | 1,235 | 5,100 |
| November 14, 2025 | 1,245 | 1,258 | 1,258 | 1,263 | 1,245 | 8,500 |
| November 13, 2025 | 1,237 | 1,248 | 1,248 | 1,248 | 1,237 | 3,400 |
| November 12, 2025 | 1,240 | 1,238 | 1,238 | 1,245 | 1,237 | 4,400 |
| November 11, 2025 | 1,240 | 1,240 | 1,240 | 1,247 | 1,228 | 7,500 |
| November 10, 2025 | 1,239 | 1,240 | 1,240 | 1,244 | 1,236 | 7,400 |
| November 07, 2025 | 1,223 | 1,236 | 1,236 | 1,240 | 1,223 | 4,400 |
| November 06, 2025 | 1,243 | 1,230 | 1,230 | 1,243 | 1,229 | 8,300 |
| November 05, 2025 | 1,254 | 1,226 | 1,226 | 1,254 | 1,218 | 21,200 |
| November 04, 2025 | 1,281 | 1,258 | 1,258 | 1,290 | 1,258 | 43,700 |
| October 31, 2025 | 1,302 | 1,341 | 1,341 | 1,379 | 1,302 | 50,600 |
| October 30, 2025 | 1,300 | 1,294 | 1,294 | 1,310 | 1,289 | 12,100 |
| October 29, 2025 | 1,345 | 1,296 | 1,296 | 1,345 | 1,289 | 18,400 |
| October 28, 2025 | 1,354 | 1,341 | 1,341 | 1,356 | 1,320 | 13,400 |
| October 27, 2025 | 1,336 | 1,344 | 1,344 | 1,348 | 1,327 | 10,700 |
| October 24, 2025 | 1,349 | 1,337 | 1,337 | 1,365 | 1,325 | 15,100 |
| October 23, 2025 | 1,337 | 1,343 | 1,343 | 1,347 | 1,325 | 4,900 |
| October 22, 2025 | 1,321 | 1,345 | 1,345 | 1,345 | 1,311 | 5,800 |
| October 21, 2025 | 1,320 | 1,321 | 1,321 | 1,331 | 1,314 | 9,500 |
| October 20, 2025 | 1,339 | 1,320 | 1,320 | 1,340 | 1,312 | 5,400 |
| October 17, 2025 | 1,318 | 1,323 | 1,323 | 1,338 | 1,301 | 11,200 |
| October 16, 2025 | 1,323 | 1,314 | 1,314 | 1,329 | 1,267 | 19,700 |