1,543.00
+2(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,544 | 1,543 | 1,543 | 1,550 | 1,530 | 631,400 |
| January 13, 2026 | 1,555 | 1,541 | 1,541 | 1,555 | 1,511 | 663,400 |
| January 09, 2026 | 1,516 | 1,519 | 1,519 | 1,534 | 1,499 | 693,000 |
| January 08, 2026 | 1,550 | 1,532 | 1,532 | 1,552 | 1,528 | 803,000 |
| January 07, 2026 | 1,590 | 1,570 | 1,570 | 1,628 | 1,570 | 1.01M |
| January 06, 2026 | 1,578 | 1,590 | 1,590 | 1,594 | 1,559 | 779,400 |
| January 05, 2026 | 1,580 | 1,580 | 1,580 | 1,593 | 1,572 | 432,700 |
| December 30, 2025 | 1,558 | 1,547 | 1,547 | 1,558 | 1,539 | 228,300 |
| December 29, 2025 | 1,580 | 1,563 | 1,563 | 1,581 | 1,558 | 394,100 |
| December 26, 2025 | 1,569 | 1,570 | 1,570 | 1,582 | 1,554 | 377,000 |
| December 25, 2025 | 1,555 | 1,567 | 1,567 | 1,576 | 1,554 | 283,500 |
| December 24, 2025 | 1,564 | 1,555 | 1,555 | 1,576 | 1,555 | 275,100 |
| December 23, 2025 | 1,569 | 1,567 | 1,567 | 1,572 | 1,553 | 263,800 |
| December 22, 2025 | 1,557 | 1,564 | 1,564 | 1,580 | 1,543 | 428,300 |
| December 19, 2025 | 1,530 | 1,534 | 1,534 | 1,536 | 1,517 | 386,600 |
| December 18, 2025 | 1,516 | 1,510 | 1,510 | 1,522 | 1,501 | 387,200 |
| December 17, 2025 | 1,518 | 1,531 | 1,531 | 1,531 | 1,500 | 420,800 |
| December 16, 2025 | 1,549 | 1,519 | 1,519 | 1,559 | 1,516 | 602,800 |
| December 15, 2025 | 1,574 | 1,573 | 1,573 | 1,582 | 1,552 | 438,600 |
| December 12, 2025 | 1,654 | 1,614 | 1,614 | 1,659 | 1,605 | 327,200 |
| December 11, 2025 | 1,681 | 1,649 | 1,649 | 1,687 | 1,646 | 244,300 |
| December 10, 2025 | 1,705 | 1,675 | 1,675 | 1,722 | 1,672 | 296,300 |
| December 09, 2025 | 1,701 | 1,722 | 1,722 | 1,742 | 1,700 | 474,300 |
| December 08, 2025 | 1,691 | 1,700 | 1,700 | 1,700 | 1,658 | 341,000 |
| December 05, 2025 | 1,673 | 1,687 | 1,687 | 1,693 | 1,662 | 220,600 |
| December 04, 2025 | 1,671 | 1,674 | 1,674 | 1,690 | 1,655 | 572,000 |
| December 03, 2025 | 1,721 | 1,676 | 1,676 | 1,726 | 1,676 | 431,400 |
| December 02, 2025 | 1,717 | 1,689 | 1,689 | 1,724 | 1,689 | 410,800 |
| December 01, 2025 | 1,714 | 1,710 | 1,710 | 1,720 | 1,696 | 361,100 |
| November 28, 2025 | 1,677 | 1,694 | 1,694 | 1,711 | 1,675 | 434,700 |
| November 27, 2025 | 1,652 | 1,658 | 1,658 | 1,669 | 1,631 | 371,700 |
| November 26, 2025 | 1,633 | 1,616 | 1,616 | 1,646 | 1,602 | 567,000 |
| November 25, 2025 | 1,658 | 1,633 | 1,633 | 1,663 | 1,633 | 425,700 |
| November 21, 2025 | 1,606 | 1,612 | 1,612 | 1,623 | 1,590 | 588,800 |
| November 20, 2025 | 1,637 | 1,646 | 1,646 | 1,653 | 1,614 | 714,200 |
| November 19, 2025 | 1,586 | 1,557 | 1,557 | 1,599 | 1,543 | 770,000 |
| November 18, 2025 | 1,728 | 1,617 | 1,617 | 1,737 | 1,617 | 776,800 |
| November 17, 2025 | 1,730 | 1,736 | 1,736 | 1,752 | 1,710 | 469,900 |
| November 14, 2025 | 1,694 | 1,707 | 1,707 | 1,754 | 1,681 | 1.06M |
| November 13, 2025 | 1,827 | 1,774 | 1,774 | 1,858 | 1,759 | 1.18M |
| November 12, 2025 | 1,963 | 1,947 | 1,947 | 1,978 | 1,919 | 636,500 |
| November 11, 2025 | 1,971 | 1,963 | 1,963 | 2,006 | 1,932 | 455,700 |
| November 10, 2025 | 1,909 | 1,942 | 1,942 | 1,959 | 1,894 | 362,500 |
| November 07, 2025 | 1,843 | 1,906 | 1,906 | 1,938 | 1,843 | 433,600 |
| November 06, 2025 | 1,901 | 1,902 | 1,902 | 1,925 | 1,875 | 375,000 |
| November 05, 2025 | 1,872 | 1,852 | 1,852 | 1,889 | 1,780 | 493,800 |
| November 04, 2025 | 1,934 | 1,950 | 1,950 | 1,968 | 1,929 | 376,300 |
| October 31, 2025 | 1,926 | 1,934 | 1,934 | 1,943 | 1,897 | 449,300 |
| October 30, 2025 | 1,922 | 1,918 | 1,918 | 1,953 | 1,904 | 462,500 |
| October 29, 2025 | 1,864 | 1,921 | 1,921 | 1,928 | 1,862 | 423,600 |
| October 28, 2025 | 1,872 | 1,838 | 1,838 | 1,884 | 1,837 | 223,500 |
| October 27, 2025 | 1,883 | 1,877 | 1,877 | 1,905 | 1,866 | 452,600 |
| October 24, 2025 | 1,830 | 1,851 | 1,851 | 1,859 | 1,809 | 468,100 |
| October 23, 2025 | 1,800 | 1,811 | 1,811 | 1,822 | 1,787 | 289,800 |
| October 22, 2025 | 1,845 | 1,836 | 1,836 | 1,845 | 1,814 | 344,600 |
| October 21, 2025 | 1,896 | 1,865 | 1,865 | 1,896 | 1,853 | 312,700 |
| October 20, 2025 | 1,910 | 1,876 | 1,876 | 1,911 | 1,863 | 321,800 |
| October 17, 2025 | 1,891 | 1,887 | 1,887 | 1,905 | 1,859 | 475,000 |
| October 16, 2025 | 1,919 | 1,912 | 1,912 | 1,962 | 1,905 | 490,700 |
| October 15, 2025 | 1,844 | 1,879 | 1,879 | 1,902 | 1,839 | 437,900 |