1,617.00
+3(+0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,618 | 1,617 | 1,617 | 1,622 | 1,601 | 19,000 |
| January 13, 2026 | 1,616 | 1,614 | 1,614 | 1,633 | 1,613 | 17,000 |
| January 09, 2026 | 1,614 | 1,606 | 1,606 | 1,614 | 1,593 | 6,900 |
| January 08, 2026 | 1,584 | 1,600 | 1,600 | 1,615 | 1,550 | 18,300 |
| January 07, 2026 | 1,576 | 1,584 | 1,584 | 1,584 | 1,572 | 18,000 |
| January 06, 2026 | 1,561 | 1,567 | 1,567 | 1,575 | 1,553 | 17,900 |
| January 05, 2026 | 1,531 | 1,560 | 1,560 | 1,570 | 1,531 | 24,100 |
| December 30, 2025 | 1,497 | 1,515 | 1,515 | 1,528 | 1,484 | 11,200 |
| December 29, 2025 | 1,488 | 1,492 | 1,492 | 1,494 | 1,477 | 6,200 |
| December 26, 2025 | 1,473 | 1,470 | 1,470 | 1,476 | 1,468 | 7,400 |
| December 25, 2025 | 1,473 | 1,470 | 1,470 | 1,475 | 1,470 | 6,000 |
| December 24, 2025 | 1,470 | 1,472 | 1,472 | 1,472 | 1,468 | 3,700 |
| December 23, 2025 | 1,471 | 1,472 | 1,472 | 1,472 | 1,468 | 5,100 |
| December 22, 2025 | 1,467 | 1,470 | 1,470 | 1,474 | 1,467 | 9,200 |
| December 19, 2025 | 1,472 | 1,467 | 1,467 | 1,472 | 1,465 | 6,700 |
| December 18, 2025 | 1,466 | 1,466 | 1,466 | 1,471 | 1,466 | 1,500 |
| December 17, 2025 | 1,473 | 1,466 | 1,466 | 1,473 | 1,466 | 3,500 |
| December 16, 2025 | 1,471 | 1,471 | 1,471 | 1,473 | 1,469 | 4,600 |
| December 15, 2025 | 1,466 | 1,470 | 1,470 | 1,471 | 1,460 | 5,800 |
| December 12, 2025 | 1,465 | 1,472 | 1,472 | 1,473 | 1,465 | 2,500 |
| December 11, 2025 | 1,471 | 1,465 | 1,465 | 1,471 | 1,465 | 5,900 |
| December 10, 2025 | 1,474 | 1,471 | 1,471 | 1,474 | 1,458 | 5,300 |
| December 09, 2025 | 1,472 | 1,469 | 1,469 | 1,472 | 1,467 | 1,700 |
| December 08, 2025 | 1,466 | 1,462 | 1,462 | 1,466 | 1,461 | 3,800 |
| December 05, 2025 | 1,466 | 1,464 | 1,464 | 1,467 | 1,460 | 1,000 |
| December 04, 2025 | 1,458 | 1,461 | 1,461 | 1,475 | 1,458 | 3,200 |
| December 03, 2025 | 1,471 | 1,466 | 1,466 | 1,473 | 1,463 | 3,800 |
| December 02, 2025 | 1,460 | 1,468 | 1,468 | 1,468 | 1,460 | 3,900 |
| December 01, 2025 | 1,458 | 1,460 | 1,460 | 1,460 | 1,455 | 3,300 |
| November 28, 2025 | 1,454 | 1,460 | 1,460 | 1,460 | 1,454 | 4,700 |
| November 27, 2025 | 1,451 | 1,452 | 1,452 | 1,452 | 1,451 | 600 |
| November 26, 2025 | 1,455 | 1,451 | 1,451 | 1,460 | 1,451 | 2,500 |
| November 25, 2025 | 1,448 | 1,455 | 1,455 | 1,464 | 1,446 | 3,700 |
| November 21, 2025 | 1,427 | 1,435 | 1,435 | 1,437 | 1,427 | 1,600 |
| November 20, 2025 | 1,421 | 1,441 | 1,441 | 1,441 | 1,420 | 4,500 |
| November 19, 2025 | 1,425 | 1,421 | 1,421 | 1,439 | 1,413 | 3,600 |
| November 18, 2025 | 1,455 | 1,426 | 1,426 | 1,455 | 1,425 | 5,700 |
| November 17, 2025 | 1,455 | 1,450 | 1,450 | 1,456 | 1,432 | 5,500 |
| November 14, 2025 | 1,454 | 1,455 | 1,455 | 1,455 | 1,442 | 3,600 |
| November 13, 2025 | 1,460 | 1,455 | 1,455 | 1,460 | 1,453 | 2,900 |
| November 12, 2025 | 1,465 | 1,452 | 1,452 | 1,465 | 1,450 | 5,600 |
| November 11, 2025 | 1,480 | 1,456 | 1,456 | 1,481 | 1,453 | 7,100 |
| November 10, 2025 | 1,438 | 1,465 | 1,465 | 1,465 | 1,438 | 6,800 |
| November 07, 2025 | 1,437 | 1,436 | 1,436 | 1,437 | 1,420 | 3,500 |
| November 06, 2025 | 1,450 | 1,437 | 1,437 | 1,450 | 1,422 | 3,400 |
| November 05, 2025 | 1,432 | 1,431 | 1,431 | 1,440 | 1,400 | 14,400 |
| November 04, 2025 | 1,450 | 1,440 | 1,440 | 1,453 | 1,440 | 1,400 |
| October 31, 2025 | 1,450 | 1,439 | 1,439 | 1,468 | 1,438 | 3,400 |
| October 30, 2025 | 1,450 | 1,440 | 1,440 | 1,450 | 1,440 | 1,500 |
| October 29, 2025 | 1,455 | 1,450 | 1,450 | 1,455 | 1,450 | 2,300 |
| October 28, 2025 | 1,471 | 1,455 | 1,455 | 1,476 | 1,454 | 5,400 |
| October 27, 2025 | 1,499 | 1,470 | 1,470 | 1,499 | 1,452 | 13,800 |
| October 24, 2025 | 1,477 | 1,453 | 1,453 | 1,477 | 1,446 | 8,500 |
| October 23, 2025 | 1,452 | 1,454 | 1,454 | 1,454 | 1,446 | 4,100 |
| October 22, 2025 | 1,446 | 1,451 | 1,451 | 1,451 | 1,423 | 8,400 |
| October 21, 2025 | 1,461 | 1,446 | 1,446 | 1,461 | 1,446 | 3,800 |
| October 20, 2025 | 1,435 | 1,450 | 1,450 | 1,454 | 1,428 | 9,300 |
| October 17, 2025 | 1,444 | 1,423 | 1,423 | 1,451 | 1,413 | 5,900 |
| October 16, 2025 | 1,479 | 1,438 | 1,438 | 1,490 | 1,400 | 29,000 |
| October 15, 2025 | 1,452 | 1,480 | 1,480 | 1,480 | 1,438 | 21,200 |