1,238.00
+16(+1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,221 | 1,238 | 1,238 | 1,240 | 1,217 | 136,200 |
| January 13, 2026 | 1,248 | 1,222 | 1,222 | 1,248 | 1,221 | 110,700 |
| January 09, 2026 | 1,212 | 1,225 | 1,225 | 1,226 | 1,211 | 111,800 |
| January 08, 2026 | 1,209 | 1,212 | 1,212 | 1,227 | 1,206 | 144,200 |
| January 07, 2026 | 1,202 | 1,211 | 1,211 | 1,231 | 1,199 | 189,400 |
| January 06, 2026 | 1,200 | 1,214 | 1,214 | 1,219 | 1,199 | 188,300 |
| January 05, 2026 | 1,193 | 1,201 | 1,201 | 1,205 | 1,184 | 143,800 |
| December 30, 2025 | 1,193 | 1,193 | 1,193 | 1,195 | 1,188 | 82,900 |
| December 29, 2025 | 1,186 | 1,193 | 1,193 | 1,193 | 1,184 | 78,200 |
| December 26, 2025 | 1,179 | 1,186 | 1,186 | 1,192 | 1,173 | 142,500 |
| December 25, 2025 | 1,186 | 1,175 | 1,175 | 1,186 | 1,174 | 54,100 |
| December 24, 2025 | 1,180 | 1,175 | 1,175 | 1,187 | 1,173 | 125,800 |
| December 23, 2025 | 1,181 | 1,180 | 1,180 | 1,190 | 1,176 | 92,100 |
| December 22, 2025 | 1,184 | 1,181 | 1,181 | 1,189 | 1,171 | 156,400 |
| December 19, 2025 | 1,165 | 1,179 | 1,179 | 1,189 | 1,160 | 196,900 |
| December 18, 2025 | 1,171 | 1,165 | 1,165 | 1,171 | 1,157 | 85,000 |
| December 17, 2025 | 1,174 | 1,171 | 1,171 | 1,184 | 1,159 | 175,900 |
| December 16, 2025 | 1,178 | 1,169 | 1,169 | 1,180 | 1,159 | 148,600 |
| December 15, 2025 | 1,178 | 1,187 | 1,187 | 1,196 | 1,171 | 91,700 |
| December 12, 2025 | 1,177 | 1,178 | 1,178 | 1,180 | 1,165 | 96,700 |
| December 11, 2025 | 1,175 | 1,161 | 1,161 | 1,175 | 1,146 | 189,700 |
| December 10, 2025 | 1,175 | 1,171 | 1,171 | 1,187 | 1,171 | 103,300 |
| December 09, 2025 | 1,170 | 1,170 | 1,170 | 1,183 | 1,163 | 97,100 |
| December 08, 2025 | 1,152 | 1,167 | 1,167 | 1,170 | 1,152 | 94,300 |
| December 05, 2025 | 1,150 | 1,146 | 1,146 | 1,158 | 1,138 | 111,100 |
| December 04, 2025 | 1,149 | 1,157 | 1,157 | 1,162 | 1,140 | 98,200 |
| December 03, 2025 | 1,143 | 1,145 | 1,145 | 1,155 | 1,133 | 147,000 |
| December 02, 2025 | 1,150 | 1,148 | 1,148 | 1,162 | 1,144 | 139,000 |
| December 01, 2025 | 1,170 | 1,154 | 1,154 | 1,184 | 1,152 | 174,400 |
| November 28, 2025 | 1,157 | 1,170 | 1,170 | 1,178 | 1,152 | 216,200 |
| November 27, 2025 | 1,154 | 1,144 | 1,144 | 1,159 | 1,140 | 184,600 |
| November 26, 2025 | 1,142 | 1,149 | 1,149 | 1,164 | 1,135 | 269,900 |
| November 25, 2025 | 1,139 | 1,141 | 1,141 | 1,165 | 1,119 | 345,000 |
| November 21, 2025 | 1,156 | 1,152 | 1,152 | 1,165 | 1,128 | 247,900 |
| November 20, 2025 | 1,093 | 1,156 | 1,156 | 1,175 | 1,089 | 443,500 |
| November 19, 2025 | 1,072 | 1,082 | 1,082 | 1,108 | 1,060 | 391,300 |
| November 18, 2025 | 1,020 | 1,081 | 1,081 | 1,087 | 1,012 | 418,200 |
| November 17, 2025 | 1,036 | 1,023 | 1,023 | 1,039 | 1,014 | 233,500 |
| November 14, 2025 | 1,009 | 1,016 | 1,016 | 1,024 | 996 | 227,700 |
| November 13, 2025 | 1,004 | 1,011 | 1,011 | 1,025 | 986 | 311,500 |
| November 12, 2025 | 946 | 999 | 999 | 1,006 | 946 | 934,500 |
| November 11, 2025 | 928 | 950 | 950 | 953 | 917 | 823,000 |
| November 10, 2025 | 914 | 927 | 927 | 932 | 914 | 171,600 |
| November 07, 2025 | 914 | 907 | 907 | 914 | 901 | 93,700 |
| November 06, 2025 | 917 | 914 | 914 | 922 | 914 | 111,300 |
| November 05, 2025 | 921 | 918 | 918 | 923 | 902 | 151,600 |
| November 04, 2025 | 923 | 924 | 924 | 935 | 919 | 89,700 |
| October 31, 2025 | 929 | 923 | 923 | 929 | 916 | 118,100 |
| October 30, 2025 | 910 | 921 | 921 | 933 | 910 | 512,300 |
| October 29, 2025 | 928 | 909 | 909 | 928 | 907 | 149,300 |
| October 28, 2025 | 945 | 926 | 926 | 954 | 923 | 153,700 |
| October 27, 2025 | 951 | 958 | 958 | 958 | 949 | 108,900 |
| October 24, 2025 | 939 | 946 | 946 | 952 | 937 | 117,900 |
| October 23, 2025 | 918 | 945 | 945 | 945 | 916 | 124,800 |
| October 22, 2025 | 923 | 912 | 912 | 937 | 912 | 433,700 |
| October 21, 2025 | 931 | 918 | 918 | 931 | 917 | 135,300 |
| October 20, 2025 | 923 | 929 | 929 | 929 | 920 | 87,000 |
| October 17, 2025 | 927 | 918 | 918 | 929 | 915 | 87,500 |
| October 16, 2025 | 919 | 929 | 929 | 929 | 919 | 87,000 |
| October 15, 2025 | 917 | 922 | 922 | 922 | 911 | 71,500 |