1,645.00
+12(+0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,676 | 1,633 | 1,633 | 1,706 | 1,612 | 283,500 |
| January 13, 2026 | 1,700 | 1,653 | 1,653 | 1,710 | 1,636 | 317,200 |
| January 09, 2026 | 1,690 | 1,687 | 1,687 | 1,700 | 1,660 | 126,300 |
| January 08, 2026 | 1,665 | 1,690 | 1,690 | 1,710 | 1,659 | 111,900 |
| January 07, 2026 | 1,660 | 1,662 | 1,662 | 1,690 | 1,634 | 124,700 |
| January 06, 2026 | 1,700 | 1,680 | 1,680 | 1,709 | 1,667 | 161,700 |
| January 05, 2026 | 1,690 | 1,671 | 1,671 | 1,693 | 1,593 | 300,900 |
| December 30, 2025 | 1,718 | 1,705 | 1,705 | 1,737 | 1,677 | 153,800 |
| December 29, 2025 | 1,626 | 1,758 | 1,758 | 1,758 | 1,626 | 158,700 |
| December 26, 2025 | 1,654 | 1,656 | 1,656 | 1,678 | 1,640 | 248,000 |
| December 25, 2025 | 1,650 | 1,628 | 1,628 | 1,650 | 1,628 | 133,500 |
| December 24, 2025 | 1,632 | 1,636 | 1,636 | 1,644 | 1,616 | 133,000 |
| December 23, 2025 | 1,624 | 1,616 | 1,616 | 1,634 | 1,598 | 181,500 |
| December 22, 2025 | 1,642 | 1,630 | 1,630 | 1,646 | 1,612 | 183,000 |
| December 19, 2025 | 1,598 | 1,612 | 1,612 | 1,638 | 1,594 | 159,000 |
| December 18, 2025 | 1,560 | 1,598 | 1,598 | 1,616 | 1,560 | 214,500 |
| December 17, 2025 | 1,580 | 1,554 | 1,554 | 1,584 | 1,546 | 104,500 |
| December 16, 2025 | 1,604 | 1,554 | 1,554 | 1,606 | 1,546 | 107,000 |
| December 15, 2025 | 1,594 | 1,604 | 1,604 | 1,612 | 1,564 | 117,000 |
| December 12, 2025 | 1,594 | 1,594 | 1,594 | 1,600 | 1,568 | 108,500 |
| December 11, 2025 | 1,600 | 1,568 | 1,568 | 1,618 | 1,566 | 174,500 |
| December 10, 2025 | 1,572 | 1,616 | 1,616 | 1,646 | 1,572 | 393,000 |
| December 09, 2025 | 1,546 | 1,572 | 1,572 | 1,572 | 1,540 | 253,000 |
| December 08, 2025 | 1,530 | 1,534 | 1,534 | 1,544 | 1,514 | 110,500 |
| December 05, 2025 | 1,530 | 1,532 | 1,532 | 1,550 | 1,512 | 149,500 |
| December 04, 2025 | 1,586 | 1,524 | 1,524 | 1,586 | 1,516 | 285,000 |
| December 03, 2025 | 1,554 | 1,586 | 1,586 | 1,610 | 1,532 | 698,500 |
| December 02, 2025 | 1,536 | 1,538 | 1,538 | 1,576 | 1,522 | 175,000 |
| December 01, 2025 | 1,540 | 1,520 | 1,520 | 1,540 | 1,516 | 95,500 |
| November 28, 2025 | 1,496 | 1,532 | 1,532 | 1,552 | 1,480 | 168,000 |
| November 27, 2025 | 1,426 | 1,482 | 1,482 | 1,484 | 1,426 | 158,500 |
| November 26, 2025 | 1,410 | 1,410 | 1,410 | 1,424 | 1,400 | 61,500 |
| November 25, 2025 | 1,428 | 1,414 | 1,414 | 1,432 | 1,390 | 122,500 |
| November 21, 2025 | 1,372 | 1,424 | 1,424 | 1,430 | 1,366 | 130,500 |
| November 20, 2025 | 1,396 | 1,372 | 1,372 | 1,406 | 1,368 | 155,500 |
| November 19, 2025 | 1,428 | 1,376 | 1,376 | 1,436 | 1,358 | 195,000 |
| November 18, 2025 | 1,476 | 1,458 | 1,458 | 1,508 | 1,458 | 261,000 |
| November 17, 2025 | 1,412 | 1,470 | 1,470 | 1,474 | 1,394 | 282,000 |
| November 14, 2025 | 1,352 | 1,400 | 1,400 | 1,402 | 1,352 | 209,500 |
| November 13, 2025 | 1,388 | 1,360 | 1,360 | 1,408 | 1,348 | 169,000 |
| November 12, 2025 | 1,316 | 1,388 | 1,388 | 1,388 | 1,316 | 260,000 |
| November 11, 2025 | 1,324 | 1,306 | 1,306 | 1,328 | 1,300 | 151,500 |
| November 10, 2025 | 1,304 | 1,322 | 1,322 | 1,324 | 1,286 | 289,000 |
| November 07, 2025 | 1,214 | 1,254 | 1,254 | 1,290 | 1,168 | 683,500 |
| November 06, 2025 | 1,236 | 1,226 | 1,226 | 1,236 | 1,206 | 177,500 |
| November 05, 2025 | 1,244 | 1,220 | 1,220 | 1,248 | 1,184 | 212,000 |
| November 04, 2025 | 1,268 | 1,254 | 1,254 | 1,276 | 1,244 | 212,000 |
| October 31, 2025 | 1,244 | 1,264 | 1,264 | 1,266 | 1,224 | 95,000 |
| October 30, 2025 | 1,220 | 1,234 | 1,234 | 1,256 | 1,206 | 153,000 |
| October 29, 2025 | 1,240 | 1,218 | 1,218 | 1,240 | 1,204 | 124,000 |
| October 28, 2025 | 1,312 | 1,240 | 1,240 | 1,312 | 1,238 | 123,000 |
| October 27, 2025 | 1,284 | 1,312 | 1,312 | 1,316 | 1,284 | 123,000 |
| October 24, 2025 | 1,298 | 1,284 | 1,284 | 1,300 | 1,256 | 77,000 |
| October 23, 2025 | 1,286 | 1,288 | 1,288 | 1,302 | 1,282 | 90,500 |
| October 22, 2025 | 1,264 | 1,282 | 1,282 | 1,286 | 1,262 | 99,500 |
| October 21, 2025 | 1,234 | 1,258 | 1,258 | 1,260 | 1,226 | 90,000 |
| October 20, 2025 | 1,200 | 1,226 | 1,226 | 1,226 | 1,200 | 71,500 |
| October 17, 2025 | 1,200 | 1,180 | 1,180 | 1,206 | 1,172 | 94,500 |
| October 16, 2025 | 1,216 | 1,206 | 1,206 | 1,218 | 1,202 | 42,500 |
| October 15, 2025 | 1,200 | 1,212 | 1,212 | 1,224 | 1,200 | 33,500 |