1,517.00
+25(+1.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,520 | 1,492 | 1,492 | 1,520 | 1,482 | 72,500 |
| January 09, 2026 | 1,477 | 1,492 | 1,492 | 1,500 | 1,477 | 37,600 |
| January 08, 2026 | 1,481 | 1,477 | 1,477 | 1,490 | 1,476 | 36,700 |
| January 07, 2026 | 1,473 | 1,483 | 1,483 | 1,496 | 1,466 | 44,600 |
| January 06, 2026 | 1,481 | 1,478 | 1,478 | 1,488 | 1,470 | 59,000 |
| January 05, 2026 | 1,468 | 1,482 | 1,482 | 1,482 | 1,462 | 64,500 |
| December 30, 2025 | 1,450 | 1,454 | 1,454 | 1,459 | 1,442 | 65,600 |
| December 29, 2025 | 1,448 | 1,485 | 1,485 | 1,485 | 1,446 | 67,800 |
| December 26, 2025 | 1,440 | 1,439 | 1,439 | 1,447 | 1,434 | 41,400 |
| December 25, 2025 | 1,448 | 1,440 | 1,440 | 1,448 | 1,434 | 40,700 |
| December 24, 2025 | 1,455 | 1,431 | 1,431 | 1,455 | 1,430 | 29,700 |
| December 23, 2025 | 1,438 | 1,450 | 1,450 | 1,453 | 1,438 | 27,400 |
| December 22, 2025 | 1,452 | 1,438 | 1,438 | 1,454 | 1,433 | 70,400 |
| December 19, 2025 | 1,421 | 1,451 | 1,451 | 1,451 | 1,421 | 54,300 |
| December 18, 2025 | 1,414 | 1,424 | 1,424 | 1,425 | 1,408 | 25,700 |
| December 17, 2025 | 1,426 | 1,416 | 1,416 | 1,427 | 1,408 | 45,800 |
| December 16, 2025 | 1,445 | 1,425 | 1,425 | 1,448 | 1,423 | 39,000 |
| December 15, 2025 | 1,434 | 1,440 | 1,440 | 1,445 | 1,423 | 33,000 |
| December 12, 2025 | 1,450 | 1,437 | 1,437 | 1,455 | 1,435 | 46,300 |
| December 11, 2025 | 1,443 | 1,436 | 1,436 | 1,449 | 1,435 | 36,200 |
| December 10, 2025 | 1,450 | 1,439 | 1,439 | 1,450 | 1,434 | 51,000 |
| December 09, 2025 | 1,444 | 1,429 | 1,429 | 1,450 | 1,429 | 55,600 |
| December 08, 2025 | 1,475 | 1,445 | 1,445 | 1,478 | 1,442 | 64,100 |
| December 05, 2025 | 1,489 | 1,469 | 1,469 | 1,490 | 1,461 | 68,900 |
| December 04, 2025 | 1,443 | 1,504 | 1,504 | 1,516 | 1,443 | 87,800 |
| December 03, 2025 | 1,447 | 1,443 | 1,443 | 1,460 | 1,443 | 40,600 |
| December 02, 2025 | 1,458 | 1,445 | 1,445 | 1,464 | 1,445 | 40,100 |
| December 01, 2025 | 1,484 | 1,457 | 1,457 | 1,487 | 1,454 | 37,600 |
| November 28, 2025 | 1,457 | 1,482 | 1,482 | 1,482 | 1,453 | 40,400 |
| November 27, 2025 | 1,454 | 1,457 | 1,457 | 1,462 | 1,452 | 31,100 |
| November 26, 2025 | 1,437 | 1,454 | 1,454 | 1,454 | 1,434 | 32,800 |
| November 25, 2025 | 1,450 | 1,435 | 1,435 | 1,450 | 1,430 | 36,800 |
| November 21, 2025 | 1,423 | 1,443 | 1,443 | 1,443 | 1,423 | 63,600 |
| November 20, 2025 | 1,453 | 1,434 | 1,434 | 1,456 | 1,429 | 50,500 |
| November 19, 2025 | 1,437 | 1,443 | 1,443 | 1,445 | 1,418 | 54,800 |
| November 18, 2025 | 1,448 | 1,436 | 1,436 | 1,448 | 1,425 | 42,600 |
| November 17, 2025 | 1,480 | 1,448 | 1,448 | 1,486 | 1,437 | 66,000 |
| November 14, 2025 | 1,478 | 1,483 | 1,483 | 1,506 | 1,477 | 79,000 |
| November 13, 2025 | 1,549 | 1,518 | 1,518 | 1,560 | 1,497 | 121,100 |
| November 12, 2025 | 1,434 | 1,499 | 1,499 | 1,505 | 1,416 | 116,600 |
| November 11, 2025 | 1,452 | 1,425 | 1,425 | 1,452 | 1,411 | 44,100 |
| November 10, 2025 | 1,430 | 1,452 | 1,452 | 1,455 | 1,430 | 41,700 |
| November 07, 2025 | 1,434 | 1,420 | 1,420 | 1,434 | 1,418 | 31,200 |
| November 06, 2025 | 1,422 | 1,430 | 1,430 | 1,440 | 1,420 | 55,000 |
| November 05, 2025 | 1,422 | 1,430 | 1,430 | 1,440 | 1,420 | 57,800 |
| November 04, 2025 | 1,427 | 1,427 | 1,427 | 1,437 | 1,401 | 57,800 |
| October 31, 2025 | 1,478 | 1,448 | 1,448 | 1,478 | 1,434 | 61,500 |
| October 30, 2025 | 1,478 | 1,448 | 1,448 | 1,478 | 1,434 | 228,400 |
| October 29, 2025 | 1,455 | 1,427 | 1,427 | 1,458 | 1,425 | 56,900 |
| October 28, 2025 | 1,480 | 1,452 | 1,452 | 1,480 | 1,452 | 75,700 |
| October 27, 2025 | 1,480 | 1,490 | 1,490 | 1,494 | 1,472 | 62,400 |
| October 24, 2025 | 1,460 | 1,470 | 1,470 | 1,471 | 1,455 | 50,800 |
| October 23, 2025 | 1,434 | 1,448 | 1,448 | 1,464 | 1,434 | 51,700 |
| October 22, 2025 | 1,445 | 1,433 | 1,433 | 1,454 | 1,433 | 171,300 |
| October 21, 2025 | 1,455 | 1,445 | 1,445 | 1,460 | 1,440 | 81,200 |
| October 20, 2025 | 1,440 | 1,450 | 1,450 | 1,459 | 1,433 | 49,300 |
| October 17, 2025 | 1,425 | 1,424 | 1,424 | 1,439 | 1,420 | 44,700 |
| October 16, 2025 | 1,424 | 1,434 | 1,434 | 1,439 | 1,424 | 50,000 |
| October 15, 2025 | 1,403 | 1,422 | 1,422 | 1,424 | 1,403 | 47,600 |
| October 14, 2025 | 1,384 | 1,387 | 1,387 | 1,404 | 1,378 | 57,100 |