1,509.00
+16(+1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,489 | 1,509 | 1,509 | 1,516 | 1,486 | 195,500 |
| January 13, 2026 | 1,500 | 1,493 | 1,493 | 1,505 | 1,481 | 144,800 |
| January 09, 2026 | 1,488 | 1,474 | 1,474 | 1,494 | 1,470 | 137,200 |
| January 08, 2026 | 1,466 | 1,465 | 1,465 | 1,479 | 1,463 | 140,200 |
| January 07, 2026 | 1,460 | 1,475 | 1,475 | 1,502 | 1,455 | 243,800 |
| January 06, 2026 | 1,477 | 1,468 | 1,468 | 1,483 | 1,461 | 129,500 |
| January 05, 2026 | 1,474 | 1,462 | 1,462 | 1,484 | 1,446 | 168,300 |
| December 30, 2025 | 1,481 | 1,474 | 1,474 | 1,490 | 1,469 | 95,700 |
| December 29, 2025 | 1,499 | 1,485 | 1,485 | 1,501 | 1,474 | 210,700 |
| December 26, 2025 | 1,490 | 1,494 | 1,494 | 1,495 | 1,482 | 115,500 |
| December 25, 2025 | 1,485 | 1,490 | 1,490 | 1,490 | 1,476 | 66,000 |
| December 24, 2025 | 1,489 | 1,479 | 1,479 | 1,500 | 1,472 | 116,200 |
| December 23, 2025 | 1,469 | 1,485 | 1,485 | 1,489 | 1,460 | 118,700 |
| December 22, 2025 | 1,479 | 1,469 | 1,469 | 1,479 | 1,455 | 152,300 |
| December 19, 2025 | 1,438 | 1,465 | 1,465 | 1,470 | 1,438 | 269,800 |
| December 18, 2025 | 1,427 | 1,447 | 1,447 | 1,447 | 1,419 | 124,000 |
| December 17, 2025 | 1,428 | 1,425 | 1,425 | 1,428 | 1,404 | 199,900 |
| December 16, 2025 | 1,456 | 1,422 | 1,422 | 1,456 | 1,422 | 177,500 |
| December 15, 2025 | 1,425 | 1,463 | 1,463 | 1,465 | 1,422 | 149,800 |
| December 12, 2025 | 1,426 | 1,427 | 1,427 | 1,436 | 1,419 | 187,600 |
| December 11, 2025 | 1,447 | 1,421 | 1,421 | 1,451 | 1,416 | 179,900 |
| December 10, 2025 | 1,457 | 1,421 | 1,421 | 1,462 | 1,421 | 153,900 |
| December 09, 2025 | 1,470 | 1,450 | 1,450 | 1,477 | 1,446 | 162,700 |
| December 08, 2025 | 1,461 | 1,484 | 1,484 | 1,490 | 1,458 | 81,800 |
| December 05, 2025 | 1,465 | 1,455 | 1,455 | 1,478 | 1,452 | 138,100 |
| December 04, 2025 | 1,476 | 1,474 | 1,474 | 1,487 | 1,460 | 167,500 |
| December 03, 2025 | 1,515 | 1,480 | 1,480 | 1,519 | 1,474 | 200,000 |
| December 02, 2025 | 1,540 | 1,506 | 1,506 | 1,540 | 1,491 | 164,500 |
| December 01, 2025 | 1,557 | 1,538 | 1,538 | 1,576 | 1,538 | 153,100 |
| November 28, 2025 | 1,546 | 1,557 | 1,557 | 1,569 | 1,537 | 171,700 |
| November 27, 2025 | 1,544 | 1,544 | 1,544 | 1,556 | 1,536 | 156,100 |
| November 26, 2025 | 1,498 | 1,535 | 1,535 | 1,535 | 1,484 | 186,000 |
| November 25, 2025 | 1,481 | 1,481 | 1,481 | 1,499 | 1,471 | 129,100 |
| November 21, 2025 | 1,449 | 1,465 | 1,465 | 1,473 | 1,442 | 165,900 |
| November 20, 2025 | 1,461 | 1,447 | 1,447 | 1,464 | 1,441 | 110,500 |
| November 19, 2025 | 1,440 | 1,431 | 1,431 | 1,448 | 1,422 | 159,200 |
| November 18, 2025 | 1,470 | 1,430 | 1,430 | 1,486 | 1,424 | 339,700 |
| November 17, 2025 | 1,579 | 1,493 | 1,493 | 1,584 | 1,490 | 403,400 |
| November 14, 2025 | 1,500 | 1,590 | 1,590 | 1,649 | 1,470 | 1.29M |
| November 13, 2025 | 1,515 | 1,523 | 1,523 | 1,531 | 1,508 | 234,200 |
| November 12, 2025 | 1,480 | 1,485 | 1,485 | 1,514 | 1,480 | 299,800 |
| November 11, 2025 | 1,508 | 1,469 | 1,469 | 1,509 | 1,464 | 127,700 |
| November 10, 2025 | 1,510 | 1,492 | 1,492 | 1,516 | 1,484 | 139,900 |
| November 07, 2025 | 1,471 | 1,491 | 1,491 | 1,491 | 1,463 | 182,600 |
| November 06, 2025 | 1,452 | 1,475 | 1,475 | 1,491 | 1,447 | 201,600 |
| November 05, 2025 | 1,452 | 1,475 | 1,475 | 1,491 | 1,447 | 334,900 |
| November 04, 2025 | 1,480 | 1,447 | 1,447 | 1,496 | 1,439 | 334,900 |
| October 31, 2025 | 1,524 | 1,509 | 1,509 | 1,525 | 1,492 | 158,000 |
| October 30, 2025 | 1,520 | 1,513 | 1,513 | 1,543 | 1,513 | 611,700 |
| October 29, 2025 | 1,544 | 1,503 | 1,503 | 1,549 | 1,503 | 155,200 |
| October 28, 2025 | 1,594 | 1,531 | 1,531 | 1,594 | 1,530 | 157,300 |
| October 27, 2025 | 1,579 | 1,604 | 1,604 | 1,604 | 1,576 | 145,900 |
| October 24, 2025 | 1,576 | 1,564 | 1,564 | 1,581 | 1,544 | 92,400 |
| October 23, 2025 | 1,553 | 1,556 | 1,556 | 1,566 | 1,540 | 136,600 |
| October 22, 2025 | 1,554 | 1,550 | 1,550 | 1,569 | 1,541 | 382,400 |
| October 21, 2025 | 1,551 | 1,554 | 1,554 | 1,575 | 1,546 | 147,800 |
| October 20, 2025 | 1,548 | 1,536 | 1,536 | 1,553 | 1,529 | 123,700 |
| October 17, 2025 | 1,527 | 1,519 | 1,519 | 1,544 | 1,508 | 112,900 |
| October 16, 2025 | 1,530 | 1,538 | 1,538 | 1,568 | 1,524 | 224,600 |
| October 15, 2025 | 1,508 | 1,512 | 1,512 | 1,531 | 1,485 | 217,400 |