1,124.00
-34(-2.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,160 | 1,124 | 1,124 | 1,203 | 1,116 | 1.25M |
| January 13, 2026 | 1,220 | 1,158 | 1,158 | 1,222 | 1,152 | 1.97M |
| January 09, 2026 | 1,229 | 1,180 | 1,180 | 1,275 | 1,142 | 4.2M |
| January 08, 2026 | 1,380 | 1,234 | 1,234 | 1,384 | 1,220 | 13.25M |
| January 07, 2026 | 1,102 | 1,102 | 1,102 | 1,102 | 1,102 | 246,200 |
| January 06, 2026 | 923 | 952 | 952 | 955 | 918 | 290,400 |
| January 05, 2026 | 915 | 916 | 916 | 923 | 898 | 371,900 |
| December 30, 2025 | 932 | 901 | 901 | 935 | 899 | 717,800 |
| December 29, 2025 | 908 | 950 | 950 | 969 | 901 | 519,300 |
| December 26, 2025 | 899 | 893 | 893 | 911 | 888 | 375,300 |
| December 25, 2025 | 878 | 900 | 900 | 906 | 872 | 349,700 |
| December 24, 2025 | 890 | 882 | 882 | 905 | 878 | 386,800 |
| December 23, 2025 | 846 | 889 | 889 | 904 | 846 | 566,700 |
| December 22, 2025 | 873 | 846 | 846 | 876 | 836 | 653,500 |
| December 19, 2025 | 875 | 872 | 872 | 892 | 868 | 359,200 |
| December 18, 2025 | 881 | 873 | 873 | 896 | 865 | 291,100 |
| December 17, 2025 | 922 | 890 | 890 | 925 | 877 | 473,000 |
| December 16, 2025 | 935 | 916 | 916 | 936 | 915 | 324,300 |
| December 15, 2025 | 950 | 939 | 939 | 963 | 936 | 263,600 |
| December 12, 2025 | 980 | 955 | 955 | 984 | 945 | 365,400 |
| December 11, 2025 | 995 | 985 | 985 | 1,000 | 971 | 261,200 |
| December 10, 2025 | 1,000 | 1,001 | 1,001 | 1,013 | 985 | 354,700 |
| December 09, 2025 | 1,011 | 1,008 | 1,008 | 1,033 | 1,007 | 145,900 |
| December 08, 2025 | 1,032 | 1,016 | 1,016 | 1,045 | 1,007 | 404,800 |
| December 05, 2025 | 996 | 999 | 999 | 1,010 | 996 | 161,800 |
| December 04, 2025 | 1,000 | 1,003 | 1,003 | 1,010 | 993 | 297,100 |
| December 03, 2025 | 972 | 996 | 996 | 1,002 | 972 | 284,100 |
| December 02, 2025 | 996 | 972 | 972 | 1,007 | 971 | 238,000 |
| December 01, 2025 | 1,006 | 998 | 998 | 1,015 | 993 | 222,700 |
| November 28, 2025 | 996 | 1,005 | 1,005 | 1,030 | 992 | 317,400 |
| November 27, 2025 | 1,001 | 1,004 | 1,004 | 1,014 | 998 | 254,100 |
| November 26, 2025 | 946 | 1,000 | 1,000 | 1,008 | 946 | 466,700 |
| November 25, 2025 | 1,001 | 946 | 946 | 1,003 | 940 | 909,200 |
| November 21, 2025 | 985 | 1,003 | 1,003 | 1,013 | 976 | 447,100 |
| November 20, 2025 | 1,018 | 996 | 996 | 1,033 | 993 | 523,900 |
| November 19, 2025 | 1,009 | 1,013 | 1,013 | 1,031 | 993 | 385,600 |
| November 18, 2025 | 1,008 | 1,012 | 1,012 | 1,042 | 1,008 | 456,100 |
| November 17, 2025 | 1,021 | 1,008 | 1,008 | 1,028 | 984 | 451,200 |
| November 14, 2025 | 1,008 | 1,011 | 1,011 | 1,040 | 1,008 | 340,400 |
| November 13, 2025 | 1,039 | 1,033 | 1,033 | 1,048 | 1,011 | 263,000 |
| November 12, 2025 | 1,004 | 1,036 | 1,036 | 1,040 | 1,004 | 318,000 |
| November 11, 2025 | 1,021 | 1,003 | 1,003 | 1,021 | 1,000 | 283,400 |
| November 10, 2025 | 1,048 | 1,025 | 1,025 | 1,052 | 1,018 | 555,800 |
| November 07, 2025 | 988 | 1,007 | 1,007 | 1,008 | 975 | 351,000 |
| November 06, 2025 | 1,032 | 995 | 995 | 1,036 | 995 | 525,000 |
| November 05, 2025 | 1,041 | 1,021 | 1,021 | 1,048 | 991 | 925,200 |
| November 04, 2025 | 1,035 | 996 | 996 | 1,042 | 996 | 723,200 |
| October 31, 2025 | 1,036 | 1,035 | 1,035 | 1,067 | 1,023 | 394,600 |
| October 30, 2025 | 1,024 | 1,040 | 1,040 | 1,050 | 1,013 | 550,500 |
| October 29, 2025 | 1,127 | 1,050 | 1,050 | 1,130 | 1,050 | 799,200 |
| October 28, 2025 | 1,178 | 1,130 | 1,130 | 1,178 | 1,128 | 642,400 |
| October 27, 2025 | 1,202 | 1,174 | 1,174 | 1,215 | 1,146 | 871,300 |
| October 24, 2025 | 1,132 | 1,155 | 1,155 | 1,182 | 1,121 | 925,200 |
| October 23, 2025 | 1,156 | 1,124 | 1,124 | 1,156 | 1,118 | 798,100 |
| October 22, 2025 | 1,161 | 1,186 | 1,186 | 1,228 | 1,150 | 1.65M |
| October 21, 2025 | 1,200 | 1,128 | 1,128 | 1,211 | 1,116 | 1.08M |
| October 20, 2025 | 1,146 | 1,180 | 1,180 | 1,180 | 1,115 | 1.09M |
| October 17, 2025 | 1,129 | 1,095 | 1,095 | 1,134 | 1,083 | 696,400 |
| October 16, 2025 | 1,182 | 1,144 | 1,144 | 1,186 | 1,101 | 1.16M |
| October 15, 2025 | 1,080 | 1,146 | 1,146 | 1,161 | 1,080 | 1.29M |