1,278.00
+10(+0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,269 | 1,278 | 1,278 | 1,285 | 1,268 | 35,800 |
| January 13, 2026 | 1,274 | 1,268 | 1,268 | 1,285 | 1,256 | 64,300 |
| January 09, 2026 | 1,260 | 1,260 | 1,260 | 1,278 | 1,249 | 52,300 |
| January 08, 2026 | 1,278 | 1,261 | 1,261 | 1,283 | 1,261 | 47,300 |
| January 07, 2026 | 1,263 | 1,292 | 1,292 | 1,306 | 1,263 | 72,800 |
| January 06, 2026 | 1,265 | 1,273 | 1,273 | 1,290 | 1,265 | 58,800 |
| January 05, 2026 | 1,223 | 1,265 | 1,265 | 1,266 | 1,223 | 92,700 |
| December 30, 2025 | 1,224 | 1,220 | 1,220 | 1,230 | 1,214 | 38,200 |
| December 29, 2025 | 1,215 | 1,226 | 1,226 | 1,228 | 1,206 | 77,600 |
| December 26, 2025 | 1,204 | 1,203 | 1,203 | 1,206 | 1,198 | 40,100 |
| December 25, 2025 | 1,197 | 1,199 | 1,199 | 1,204 | 1,184 | 60,800 |
| December 24, 2025 | 1,180 | 1,173 | 1,173 | 1,184 | 1,171 | 39,200 |
| December 23, 2025 | 1,159 | 1,170 | 1,170 | 1,170 | 1,152 | 41,700 |
| December 22, 2025 | 1,171 | 1,152 | 1,152 | 1,171 | 1,150 | 54,300 |
| December 19, 2025 | 1,172 | 1,166 | 1,166 | 1,176 | 1,157 | 39,300 |
| December 18, 2025 | 1,167 | 1,174 | 1,174 | 1,178 | 1,154 | 38,400 |
| December 17, 2025 | 1,166 | 1,168 | 1,168 | 1,168 | 1,143 | 50,600 |
| December 16, 2025 | 1,172 | 1,154 | 1,154 | 1,178 | 1,154 | 90,100 |
| December 15, 2025 | 1,115 | 1,166 | 1,166 | 1,172 | 1,115 | 85,100 |
| December 12, 2025 | 1,102 | 1,122 | 1,122 | 1,122 | 1,102 | 33,000 |
| December 11, 2025 | 1,113 | 1,091 | 1,091 | 1,114 | 1,091 | 31,300 |
| December 10, 2025 | 1,094 | 1,107 | 1,107 | 1,115 | 1,090 | 44,800 |
| December 09, 2025 | 1,119 | 1,092 | 1,092 | 1,120 | 1,083 | 131,800 |
| December 08, 2025 | 1,142 | 1,123 | 1,123 | 1,145 | 1,113 | 78,700 |
| December 05, 2025 | 1,139 | 1,134 | 1,134 | 1,153 | 1,123 | 118,500 |
| December 04, 2025 | 1,126 | 1,135 | 1,135 | 1,135 | 1,121 | 30,600 |
| December 03, 2025 | 1,125 | 1,117 | 1,117 | 1,134 | 1,117 | 27,300 |
| December 02, 2025 | 1,131 | 1,134 | 1,134 | 1,137 | 1,125 | 17,200 |
| December 01, 2025 | 1,146 | 1,131 | 1,131 | 1,150 | 1,131 | 49,200 |
| November 28, 2025 | 1,128 | 1,136 | 1,136 | 1,140 | 1,128 | 31,700 |
| November 27, 2025 | 1,116 | 1,127 | 1,127 | 1,138 | 1,104 | 33,400 |
| November 26, 2025 | 1,120 | 1,120 | 1,120 | 1,126 | 1,113 | 25,200 |
| November 25, 2025 | 1,108 | 1,112 | 1,112 | 1,120 | 1,097 | 76,400 |
| November 21, 2025 | 1,107 | 1,114 | 1,114 | 1,117 | 1,096 | 26,800 |
| November 20, 2025 | 1,099 | 1,104 | 1,104 | 1,110 | 1,087 | 37,800 |
| November 19, 2025 | 1,076 | 1,075 | 1,075 | 1,085 | 1,073 | 18,600 |
| November 18, 2025 | 1,098 | 1,075 | 1,075 | 1,100 | 1,075 | 35,400 |
| November 17, 2025 | 1,107 | 1,098 | 1,098 | 1,107 | 1,093 | 22,700 |
| November 14, 2025 | 1,097 | 1,104 | 1,104 | 1,110 | 1,095 | 28,700 |
| November 13, 2025 | 1,101 | 1,099 | 1,099 | 1,103 | 1,092 | 14,600 |
| November 12, 2025 | 1,080 | 1,096 | 1,096 | 1,100 | 1,075 | 20,100 |
| November 11, 2025 | 1,094 | 1,078 | 1,078 | 1,096 | 1,072 | 68,100 |
| November 10, 2025 | 1,095 | 1,090 | 1,090 | 1,096 | 1,087 | 27,200 |
| November 07, 2025 | 1,081 | 1,087 | 1,087 | 1,087 | 1,075 | 30,500 |
| November 06, 2025 | 1,092 | 1,081 | 1,081 | 1,092 | 1,077 | 52,700 |
| November 05, 2025 | 1,092 | 1,081 | 1,081 | 1,092 | 1,077 | 135,700 |
| November 04, 2025 | 1,132 | 1,087 | 1,087 | 1,135 | 1,072 | 135,700 |
| October 31, 2025 | 1,099 | 1,114 | 1,114 | 1,119 | 1,099 | 36,300 |
| October 30, 2025 | 1,087 | 1,099 | 1,099 | 1,106 | 1,086 | 150,900 |
| October 29, 2025 | 1,104 | 1,090 | 1,090 | 1,109 | 1,087 | 42,300 |
| October 28, 2025 | 1,134 | 1,109 | 1,109 | 1,136 | 1,109 | 46,000 |
| October 27, 2025 | 1,131 | 1,141 | 1,141 | 1,141 | 1,130 | 64,900 |
| October 24, 2025 | 1,116 | 1,127 | 1,127 | 1,127 | 1,116 | 31,600 |
| October 23, 2025 | 1,105 | 1,115 | 1,115 | 1,123 | 1,099 | 53,200 |
| October 22, 2025 | 1,067 | 1,127 | 1,127 | 1,127 | 1,066 | 110,600 |
| October 21, 2025 | 1,067 | 1,064 | 1,064 | 1,073 | 1,063 | 70,000 |
| October 20, 2025 | 1,076 | 1,067 | 1,067 | 1,076 | 1,067 | 37,400 |
| October 17, 2025 | 1,075 | 1,066 | 1,066 | 1,075 | 1,061 | 26,000 |
| October 16, 2025 | 1,079 | 1,071 | 1,071 | 1,079 | 1,070 | 29,800 |
| October 15, 2025 | 1,056 | 1,073 | 1,073 | 1,074 | 1,056 | 28,300 |