1,726.00
+18(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,737 | 1,708 | 1,708 | 1,738 | 1,708 | 66,000 |
| January 09, 2026 | 1,691 | 1,709 | 1,709 | 1,710 | 1,691 | 80,500 |
| January 08, 2026 | 1,674 | 1,681 | 1,681 | 1,695 | 1,670 | 72,700 |
| January 07, 2026 | 1,646 | 1,658 | 1,658 | 1,667 | 1,641 | 55,400 |
| January 06, 2026 | 1,642 | 1,650 | 1,650 | 1,658 | 1,635 | 57,800 |
| January 05, 2026 | 1,653 | 1,641 | 1,641 | 1,655 | 1,633 | 63,600 |
| December 30, 2025 | 1,638 | 1,634 | 1,634 | 1,648 | 1,627 | 39,300 |
| December 29, 2025 | 1,628 | 1,638 | 1,638 | 1,638 | 1,618 | 54,100 |
| December 26, 2025 | 1,623 | 1,617 | 1,617 | 1,623 | 1,609 | 32,000 |
| December 25, 2025 | 1,617 | 1,611 | 1,611 | 1,619 | 1,608 | 23,000 |
| December 24, 2025 | 1,622 | 1,615 | 1,615 | 1,627 | 1,609 | 34,200 |
| December 23, 2025 | 1,624 | 1,622 | 1,622 | 1,624 | 1,609 | 43,800 |
| December 22, 2025 | 1,620 | 1,617 | 1,617 | 1,623 | 1,601 | 44,000 |
| December 19, 2025 | 1,585 | 1,599 | 1,599 | 1,606 | 1,584 | 42,400 |
| December 18, 2025 | 1,580 | 1,592 | 1,592 | 1,596 | 1,568 | 44,100 |
| December 17, 2025 | 1,572 | 1,579 | 1,579 | 1,579 | 1,566 | 38,500 |
| December 16, 2025 | 1,608 | 1,573 | 1,573 | 1,608 | 1,570 | 43,500 |
| December 15, 2025 | 1,598 | 1,606 | 1,606 | 1,607 | 1,586 | 39,400 |
| December 12, 2025 | 1,588 | 1,599 | 1,599 | 1,604 | 1,576 | 72,500 |
| December 11, 2025 | 1,597 | 1,568 | 1,568 | 1,605 | 1,553 | 59,400 |
| December 10, 2025 | 1,602 | 1,584 | 1,584 | 1,605 | 1,580 | 115,000 |
| December 09, 2025 | 1,584 | 1,586 | 1,586 | 1,600 | 1,575 | 130,600 |
| December 08, 2025 | 1,544 | 1,578 | 1,578 | 1,581 | 1,544 | 48,400 |
| December 05, 2025 | 1,559 | 1,536 | 1,536 | 1,565 | 1,535 | 45,300 |
| December 04, 2025 | 1,532 | 1,558 | 1,558 | 1,563 | 1,532 | 48,700 |
| December 03, 2025 | 1,527 | 1,532 | 1,532 | 1,543 | 1,520 | 60,200 |
| December 02, 2025 | 1,542 | 1,527 | 1,527 | 1,542 | 1,525 | 48,400 |
| December 01, 2025 | 1,570 | 1,543 | 1,543 | 1,578 | 1,488 | 114,900 |
| November 28, 2025 | 1,559 | 1,569 | 1,569 | 1,576 | 1,559 | 51,300 |
| November 27, 2025 | 1,544 | 1,561 | 1,561 | 1,561 | 1,544 | 62,400 |
| November 26, 2025 | 1,527 | 1,543 | 1,543 | 1,543 | 1,526 | 75,500 |
| November 25, 2025 | 1,528 | 1,518 | 1,518 | 1,535 | 1,517 | 37,000 |
| November 21, 2025 | 1,497 | 1,528 | 1,528 | 1,528 | 1,497 | 48,400 |
| November 20, 2025 | 1,498 | 1,508 | 1,508 | 1,517 | 1,496 | 69,400 |
| November 19, 2025 | 1,498 | 1,488 | 1,488 | 1,504 | 1,482 | 60,600 |
| November 18, 2025 | 1,501 | 1,494 | 1,494 | 1,506 | 1,489 | 55,000 |
| November 17, 2025 | 1,502 | 1,501 | 1,501 | 1,505 | 1,495 | 58,000 |
| November 14, 2025 | 1,510 | 1,500 | 1,500 | 1,519 | 1,500 | 56,500 |
| November 13, 2025 | 1,516 | 1,519 | 1,519 | 1,527 | 1,516 | 58,400 |
| November 12, 2025 | 1,514 | 1,513 | 1,513 | 1,528 | 1,508 | 66,200 |
| November 11, 2025 | 1,515 | 1,512 | 1,512 | 1,532 | 1,501 | 97,200 |
| November 10, 2025 | 1,515 | 1,504 | 1,504 | 1,517 | 1,503 | 64,500 |
| November 07, 2025 | 1,507 | 1,512 | 1,512 | 1,530 | 1,505 | 52,800 |
| November 06, 2025 | 1,511 | 1,523 | 1,523 | 1,530 | 1,502 | 72,600 |
| November 05, 2025 | 1,511 | 1,523 | 1,523 | 1,530 | 1,502 | 84,500 |
| November 04, 2025 | 1,510 | 1,493 | 1,493 | 1,515 | 1,475 | 87,400 |
| October 31, 2025 | 1,521 | 1,519 | 1,519 | 1,521 | 1,491 | 78,700 |
| October 30, 2025 | 1,521 | 1,519 | 1,519 | 1,521 | 1,491 | 295,500 |
| October 29, 2025 | 1,527 | 1,500 | 1,500 | 1,539 | 1,496 | 102,700 |
| October 28, 2025 | 1,581 | 1,527 | 1,527 | 1,581 | 1,525 | 78,800 |
| October 27, 2025 | 1,589 | 1,593 | 1,593 | 1,597 | 1,583 | 42,200 |
| October 24, 2025 | 1,573 | 1,582 | 1,582 | 1,587 | 1,573 | 29,600 |
| October 23, 2025 | 1,561 | 1,571 | 1,571 | 1,587 | 1,561 | 36,400 |
| October 22, 2025 | 1,560 | 1,581 | 1,581 | 1,581 | 1,560 | 54,000 |
| October 21, 2025 | 1,565 | 1,564 | 1,564 | 1,573 | 1,555 | 84,600 |
| October 20, 2025 | 1,549 | 1,555 | 1,555 | 1,560 | 1,543 | 40,800 |
| October 17, 2025 | 1,528 | 1,525 | 1,525 | 1,532 | 1,521 | 39,900 |
| October 16, 2025 | 1,541 | 1,528 | 1,528 | 1,549 | 1,528 | 55,600 |
| October 15, 2025 | 1,524 | 1,541 | 1,541 | 1,542 | 1,520 | 47,400 |
| October 14, 2025 | 1,516 | 1,512 | 1,512 | 1,539 | 1,506 | 61,000 |