1,451.00
+16(+1.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,425 | 1,451 | 1,451 | 1,451 | 1,411 | 26,000 |
| January 20, 2026 | 1,469 | 1,435 | 1,435 | 1,469 | 1,435 | 39,600 |
| January 19, 2026 | 1,504 | 1,469 | 1,469 | 1,504 | 1,462 | 27,800 |
| January 16, 2026 | 1,500 | 1,504 | 1,504 | 1,504 | 1,486 | 25,200 |
| January 15, 2026 | 1,466 | 1,500 | 1,500 | 1,500 | 1,462 | 41,700 |
| January 14, 2026 | 1,481 | 1,478 | 1,478 | 1,492 | 1,471 | 30,900 |
| January 13, 2026 | 1,500 | 1,481 | 1,481 | 1,506 | 1,481 | 41,700 |
| January 09, 2026 | 1,481 | 1,495 | 1,495 | 1,502 | 1,481 | 24,700 |
| January 08, 2026 | 1,478 | 1,474 | 1,474 | 1,492 | 1,472 | 24,000 |
| January 07, 2026 | 1,509 | 1,478 | 1,478 | 1,511 | 1,478 | 34,400 |
| January 06, 2026 | 1,480 | 1,519 | 1,519 | 1,522 | 1,476 | 42,300 |
| January 05, 2026 | 1,464 | 1,480 | 1,480 | 1,482 | 1,449 | 35,500 |
| December 30, 2025 | 1,439 | 1,446 | 1,446 | 1,459 | 1,429 | 32,500 |
| December 29, 2025 | 1,454 | 1,443 | 1,443 | 1,464 | 1,439 | 38,500 |
| December 26, 2025 | 1,493 | 1,462 | 1,462 | 1,494 | 1,450 | 34,900 |
| December 25, 2025 | 1,466 | 1,480 | 1,480 | 1,480 | 1,463 | 28,700 |
| December 24, 2025 | 1,435 | 1,452 | 1,452 | 1,461 | 1,435 | 29,200 |
| December 23, 2025 | 1,446 | 1,435 | 1,435 | 1,451 | 1,423 | 29,900 |
| December 22, 2025 | 1,406 | 1,446 | 1,446 | 1,452 | 1,406 | 51,500 |
| December 19, 2025 | 1,398 | 1,398 | 1,398 | 1,403 | 1,383 | 38,300 |
| December 18, 2025 | 1,410 | 1,407 | 1,407 | 1,414 | 1,397 | 32,400 |
| December 17, 2025 | 1,416 | 1,418 | 1,418 | 1,433 | 1,398 | 42,700 |
| December 16, 2025 | 1,391 | 1,401 | 1,401 | 1,412 | 1,388 | 49,600 |
| December 15, 2025 | 1,356 | 1,385 | 1,385 | 1,385 | 1,352 | 59,200 |
| December 12, 2025 | 1,315 | 1,346 | 1,346 | 1,355 | 1,315 | 42,000 |
| December 11, 2025 | 1,319 | 1,293 | 1,293 | 1,323 | 1,292 | 43,900 |
| December 10, 2025 | 1,307 | 1,318 | 1,318 | 1,330 | 1,303 | 43,000 |
| December 09, 2025 | 1,308 | 1,315 | 1,315 | 1,327 | 1,307 | 28,400 |
| December 08, 2025 | 1,319 | 1,326 | 1,326 | 1,347 | 1,305 | 94,700 |
| December 05, 2025 | 1,329 | 1,315 | 1,315 | 1,344 | 1,315 | 30,400 |
| December 04, 2025 | 1,320 | 1,346 | 1,346 | 1,347 | 1,318 | 46,300 |
| December 03, 2025 | 1,333 | 1,320 | 1,320 | 1,333 | 1,316 | 42,200 |
| December 02, 2025 | 1,349 | 1,322 | 1,322 | 1,352 | 1,316 | 68,500 |
| December 01, 2025 | 1,312 | 1,355 | 1,355 | 1,380 | 1,310 | 142,600 |
| November 28, 2025 | 1,277 | 1,282 | 1,282 | 1,295 | 1,277 | 14,200 |
| November 27, 2025 | 1,286 | 1,289 | 1,289 | 1,293 | 1,274 | 23,100 |
| November 26, 2025 | 1,252 | 1,294 | 1,294 | 1,294 | 1,252 | 34,000 |
| November 25, 2025 | 1,278 | 1,252 | 1,252 | 1,282 | 1,252 | 23,900 |
| November 21, 2025 | 1,242 | 1,271 | 1,271 | 1,271 | 1,235 | 32,200 |
| November 20, 2025 | 1,235 | 1,242 | 1,242 | 1,260 | 1,227 | 32,100 |
| November 19, 2025 | 1,216 | 1,213 | 1,213 | 1,225 | 1,196 | 71,700 |
| November 18, 2025 | 1,270 | 1,220 | 1,220 | 1,270 | 1,216 | 112,200 |
| November 17, 2025 | 1,304 | 1,262 | 1,262 | 1,313 | 1,254 | 81,500 |
| November 14, 2025 | 1,290 | 1,298 | 1,298 | 1,300 | 1,270 | 56,800 |
| November 13, 2025 | 1,342 | 1,320 | 1,320 | 1,343 | 1,277 | 143,000 |
| November 12, 2025 | 1,200 | 1,333 | 1,333 | 1,370 | 1,200 | 194,600 |
| November 11, 2025 | 1,184 | 1,191 | 1,191 | 1,196 | 1,176 | 30,800 |
| November 10, 2025 | 1,180 | 1,184 | 1,184 | 1,191 | 1,174 | 15,600 |
| November 07, 2025 | 1,182 | 1,180 | 1,180 | 1,182 | 1,171 | 13,200 |
| November 06, 2025 | 1,188 | 1,178 | 1,178 | 1,193 | 1,172 | 27,800 |
| November 05, 2025 | 1,210 | 1,187 | 1,187 | 1,219 | 1,169 | 39,000 |
| November 04, 2025 | 1,247 | 1,220 | 1,220 | 1,255 | 1,220 | 34,300 |
| October 31, 2025 | 1,284 | 1,256 | 1,256 | 1,284 | 1,251 | 19,200 |
| October 30, 2025 | 1,253 | 1,274 | 1,274 | 1,281 | 1,252 | 61,300 |
| October 29, 2025 | 1,258 | 1,248 | 1,248 | 1,262 | 1,239 | 51,200 |
| October 28, 2025 | 1,323 | 1,259 | 1,259 | 1,323 | 1,259 | 54,200 |
| October 27, 2025 | 1,329 | 1,320 | 1,320 | 1,329 | 1,310 | 35,300 |
| October 24, 2025 | 1,311 | 1,320 | 1,320 | 1,329 | 1,311 | 45,500 |
| October 23, 2025 | 1,308 | 1,307 | 1,307 | 1,314 | 1,298 | 25,300 |
| October 22, 2025 | 1,303 | 1,291 | 1,291 | 1,310 | 1,284 | 30,900 |