1,131.00
+16(+1.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,129 | 1,115 | 1,115 | 1,133 | 1,104 | 573,400 |
| January 09, 2026 | 1,111 | 1,106 | 1,106 | 1,117 | 1,102 | 365,600 |
| January 08, 2026 | 1,087 | 1,103 | 1,103 | 1,104 | 1,083 | 360,800 |
| January 07, 2026 | 1,100 | 1,094 | 1,094 | 1,116 | 1,091 | 391,300 |
| January 06, 2026 | 1,085 | 1,103 | 1,103 | 1,105 | 1,080 | 353,300 |
| January 05, 2026 | 1,075 | 1,073 | 1,073 | 1,083 | 1,071 | 299,400 |
| December 30, 2025 | 1,076 | 1,061 | 1,061 | 1,079 | 1,061 | 199,200 |
| December 29, 2025 | 1,070 | 1,076 | 1,076 | 1,081 | 1,066 | 285,800 |
| December 26, 2025 | 1,078 | 1,077 | 1,077 | 1,082 | 1,073 | 252,000 |
| December 25, 2025 | 1,071 | 1,075 | 1,075 | 1,077 | 1,068 | 137,800 |
| December 24, 2025 | 1,083 | 1,073 | 1,073 | 1,086 | 1,071 | 184,500 |
| December 23, 2025 | 1,083 | 1,085 | 1,085 | 1,090 | 1,080 | 202,100 |
| December 22, 2025 | 1,090 | 1,087 | 1,087 | 1,090 | 1,081 | 140,500 |
| December 19, 2025 | 1,067 | 1,079 | 1,079 | 1,082 | 1,067 | 234,000 |
| December 18, 2025 | 1,070 | 1,067 | 1,067 | 1,073 | 1,063 | 194,900 |
| December 17, 2025 | 1,072 | 1,077 | 1,077 | 1,086 | 1,059 | 273,100 |
| December 16, 2025 | 1,100 | 1,068 | 1,068 | 1,101 | 1,065 | 313,200 |
| December 15, 2025 | 1,108 | 1,105 | 1,105 | 1,111 | 1,099 | 236,000 |
| December 12, 2025 | 1,109 | 1,112 | 1,112 | 1,117 | 1,103 | 297,400 |
| December 11, 2025 | 1,104 | 1,087 | 1,087 | 1,108 | 1,082 | 253,800 |
| December 10, 2025 | 1,088 | 1,092 | 1,092 | 1,103 | 1,084 | 234,500 |
| December 09, 2025 | 1,079 | 1,080 | 1,080 | 1,081 | 1,068 | 235,500 |
| December 08, 2025 | 1,080 | 1,079 | 1,079 | 1,085 | 1,073 | 160,100 |
| December 05, 2025 | 1,061 | 1,072 | 1,072 | 1,076 | 1,061 | 300,000 |
| December 04, 2025 | 1,059 | 1,078 | 1,078 | 1,080 | 1,058 | 299,300 |
| December 03, 2025 | 1,063 | 1,053 | 1,053 | 1,066 | 1,053 | 343,900 |
| December 02, 2025 | 1,070 | 1,058 | 1,058 | 1,076 | 1,054 | 289,500 |
| December 01, 2025 | 1,072 | 1,067 | 1,067 | 1,074 | 1,064 | 382,700 |
| November 28, 2025 | 1,054 | 1,063 | 1,063 | 1,069 | 1,051 | 320,400 |
| November 27, 2025 | 1,045 | 1,047 | 1,047 | 1,050 | 1,040 | 243,700 |
| November 26, 2025 | 1,026 | 1,035 | 1,035 | 1,039 | 1,020 | 360,600 |
| November 25, 2025 | 1,022 | 1,018 | 1,018 | 1,024 | 1,008 | 290,900 |
| November 21, 2025 | 999 | 1,011 | 1,011 | 1,023 | 995 | 393,700 |
| November 20, 2025 | 1,024 | 1,007 | 1,007 | 1,024 | 1,006 | 348,600 |
| November 19, 2025 | 1,011 | 1,007 | 1,007 | 1,016 | 992 | 398,800 |
| November 18, 2025 | 1,028 | 1,016 | 1,016 | 1,035 | 1,013 | 250,700 |
| November 17, 2025 | 1,046 | 1,038 | 1,038 | 1,053 | 1,031 | 211,400 |
| November 14, 2025 | 1,030 | 1,046 | 1,046 | 1,051 | 1,025 | 265,800 |
| November 13, 2025 | 1,042 | 1,045 | 1,045 | 1,051 | 1,042 | 177,700 |
| November 12, 2025 | 1,040 | 1,040 | 1,040 | 1,047 | 1,029 | 344,700 |
| November 11, 2025 | 1,040 | 1,032 | 1,032 | 1,040 | 1,010 | 282,800 |
| November 10, 2025 | 1,030 | 1,031 | 1,031 | 1,042 | 1,011 | 507,300 |
| November 07, 2025 | 1,040 | 1,022 | 1,022 | 1,044 | 998 | 434,600 |
| November 06, 2025 | 1,056 | 1,052 | 1,052 | 1,068 | 1,048 | 376,900 |
| November 05, 2025 | 1,065 | 1,045 | 1,045 | 1,068 | 1,013 | 427,900 |
| November 04, 2025 | 1,074 | 1,082 | 1,082 | 1,100 | 1,070 | 496,200 |
| October 31, 2025 | 1,089 | 1,074 | 1,074 | 1,093 | 1,064 | 373,500 |
| October 30, 2025 | 1,090.5 | 1,093 | 1,093 | 1,100 | 1,088 | 567,900 |
| October 29, 2025 | 1,121.5 | 1,090.5 | 1,090.5 | 1,129.5 | 1,085 | 463,000 |
| October 28, 2025 | 1,162.5 | 1,121.5 | 1,121.5 | 1,162.5 | 1,121 | 565,300 |
| October 27, 2025 | 1,168 | 1,176.5 | 1,176.5 | 1,180.5 | 1,153.5 | 692,600 |
| October 24, 2025 | 1,118 | 1,150 | 1,150 | 1,160 | 1,114 | 725,500 |
| October 23, 2025 | 1,100 | 1,118 | 1,118 | 1,123.5 | 1,089 | 501,300 |
| October 22, 2025 | 1,115 | 1,100 | 1,100 | 1,115.5 | 1,100 | 462,600 |
| October 21, 2025 | 1,094 | 1,115 | 1,115 | 1,157.5 | 1,086.5 | 1.34M |
| October 20, 2025 | 1,076.5 | 1,096.5 | 1,096.5 | 1,096.5 | 1,070 | 397,500 |
| October 17, 2025 | 1,050 | 1,057.5 | 1,057.5 | 1,057.5 | 1,034.5 | 370,300 |
| October 16, 2025 | 1,066 | 1,055.5 | 1,055.5 | 1,066 | 1,050 | 224,500 |
| October 15, 2025 | 1,036.5 | 1,059.5 | 1,059.5 | 1,059.5 | 1,029.5 | 416,000 |
| October 14, 2025 | 1,016.5 | 1,020.5 | 1,020.5 | 1,046 | 1,012.5 | 580,000 |