1,596.00
+18(+1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,584 | 1,596 | 1,596 | 1,599 | 1,578 | 314,500 |
| January 13, 2026 | 1,575 | 1,578 | 1,578 | 1,581 | 1,553 | 469,900 |
| January 09, 2026 | 1,528 | 1,555 | 1,555 | 1,563 | 1,520 | 663,900 |
| January 08, 2026 | 1,498 | 1,512 | 1,512 | 1,524 | 1,498 | 426,900 |
| January 07, 2026 | 1,496 | 1,504 | 1,504 | 1,512 | 1,490 | 317,600 |
| January 06, 2026 | 1,483 | 1,497 | 1,497 | 1,497 | 1,481 | 228,600 |
| January 05, 2026 | 1,470 | 1,479 | 1,479 | 1,485 | 1,468 | 314,200 |
| December 30, 2025 | 1,475 | 1,476 | 1,476 | 1,487 | 1,474 | 252,200 |
| December 29, 2025 | 1,495 | 1,488 | 1,488 | 1,497 | 1,475 | 310,800 |
| December 26, 2025 | 1,490 | 1,489 | 1,489 | 1,493 | 1,477 | 362,100 |
| December 25, 2025 | 1,483 | 1,481 | 1,481 | 1,489 | 1,475 | 194,000 |
| December 24, 2025 | 1,474 | 1,481 | 1,481 | 1,494 | 1,460 | 477,600 |
| December 23, 2025 | 1,441 | 1,462 | 1,462 | 1,462 | 1,436 | 556,000 |
| December 22, 2025 | 1,420 | 1,431 | 1,431 | 1,431 | 1,413 | 304,500 |
| December 19, 2025 | 1,423 | 1,416 | 1,416 | 1,427 | 1,412 | 385,500 |
| December 18, 2025 | 1,429 | 1,423 | 1,423 | 1,432 | 1,420 | 265,800 |
| December 17, 2025 | 1,414 | 1,420 | 1,420 | 1,425 | 1,410 | 197,500 |
| December 16, 2025 | 1,432 | 1,415 | 1,415 | 1,433 | 1,415 | 311,100 |
| December 15, 2025 | 1,439 | 1,439 | 1,439 | 1,443 | 1,428 | 261,400 |
| December 12, 2025 | 1,438 | 1,442 | 1,442 | 1,442 | 1,431 | 228,700 |
| December 11, 2025 | 1,439 | 1,424 | 1,424 | 1,443 | 1,424 | 183,100 |
| December 10, 2025 | 1,436 | 1,436 | 1,436 | 1,450 | 1,434 | 345,100 |
| December 09, 2025 | 1,430 | 1,426 | 1,426 | 1,436 | 1,418 | 244,600 |
| December 08, 2025 | 1,420 | 1,441 | 1,441 | 1,441 | 1,407 | 308,800 |
| December 05, 2025 | 1,430 | 1,410 | 1,410 | 1,430 | 1,406 | 259,400 |
| December 04, 2025 | 1,430 | 1,437 | 1,437 | 1,438 | 1,425 | 342,900 |
| December 03, 2025 | 1,427 | 1,425 | 1,425 | 1,443 | 1,415 | 482,700 |
| December 02, 2025 | 1,432 | 1,427 | 1,427 | 1,442 | 1,424 | 290,100 |
| December 01, 2025 | 1,445 | 1,429 | 1,429 | 1,445 | 1,425 | 307,200 |
| November 28, 2025 | 1,432 | 1,443 | 1,443 | 1,453 | 1,431 | 398,400 |
| November 27, 2025 | 1,435 | 1,427 | 1,427 | 1,439 | 1,420 | 207,500 |
| November 26, 2025 | 1,422 | 1,435 | 1,435 | 1,435 | 1,421 | 231,100 |
| November 25, 2025 | 1,425 | 1,420 | 1,420 | 1,449 | 1,414 | 442,100 |
| November 21, 2025 | 1,419 | 1,430 | 1,430 | 1,446 | 1,416 | 597,200 |
| November 20, 2025 | 1,394 | 1,409 | 1,409 | 1,421 | 1,392 | 381,800 |
| November 19, 2025 | 1,400 | 1,398 | 1,398 | 1,409 | 1,384 | 351,100 |
| November 18, 2025 | 1,429 | 1,404 | 1,404 | 1,438 | 1,400 | 548,700 |
| November 17, 2025 | 1,404 | 1,415 | 1,415 | 1,447 | 1,400 | 460,000 |
| November 14, 2025 | 1,406 | 1,402 | 1,402 | 1,415 | 1,398 | 218,500 |
| November 13, 2025 | 1,425 | 1,408 | 1,408 | 1,430 | 1,408 | 338,400 |
| November 12, 2025 | 1,388 | 1,414 | 1,414 | 1,420 | 1,382 | 438,200 |
| November 11, 2025 | 1,384 | 1,382 | 1,382 | 1,398 | 1,373 | 571,500 |
| November 10, 2025 | 1,380 | 1,382 | 1,382 | 1,384 | 1,373 | 446,100 |
| November 07, 2025 | 1,358 | 1,375 | 1,375 | 1,375 | 1,353 | 435,100 |
| November 06, 2025 | 1,390 | 1,355 | 1,355 | 1,390 | 1,352 | 619,200 |
| November 05, 2025 | 1,390 | 1,355 | 1,355 | 1,390 | 1,352 | 622,900 |
| November 04, 2025 | 1,348 | 1,370 | 1,370 | 1,372 | 1,345 | 799,900 |
| October 31, 2025 | 1,343 | 1,361 | 1,361 | 1,367 | 1,342 | 929,700 |
| October 30, 2025 | 1,333 | 1,334 | 1,334 | 1,345 | 1,330 | 464,100 |
| October 29, 2025 | 1,353 | 1,334 | 1,334 | 1,354 | 1,328 | 917,000 |
| October 28, 2025 | 1,378 | 1,356 | 1,356 | 1,378 | 1,355 | 716,600 |
| October 27, 2025 | 1,383 | 1,389 | 1,389 | 1,390 | 1,373 | 678,800 |
| October 24, 2025 | 1,385 | 1,379 | 1,379 | 1,385 | 1,371 | 384,100 |
| October 23, 2025 | 1,390 | 1,381 | 1,381 | 1,398 | 1,373 | 507,000 |
| October 22, 2025 | 1,420 | 1,399 | 1,399 | 1,422 | 1,392 | 599,400 |
| October 21, 2025 | 1,385 | 1,422 | 1,422 | 1,449 | 1,383 | 1.11M |
| October 20, 2025 | 1,359 | 1,385 | 1,385 | 1,412 | 1,353 | 950,000 |
| October 17, 2025 | 1,465 | 1,359 | 1,359 | 1,482 | 1,359 | 1.63M |
| October 16, 2025 | 1,472 | 1,482 | 1,482 | 1,488 | 1,469 | 533,300 |
| October 15, 2025 | 1,453 | 1,465 | 1,465 | 1,470 | 1,450 | 288,600 |