1,289.00
+9(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,279 | 1,289 | 1,289 | 1,292 | 1,277 | 57,000 |
| January 14, 2026 | 1,275 | 1,280 | 1,280 | 1,289 | 1,268 | 51,200 |
| January 13, 2026 | 1,282 | 1,267 | 1,267 | 1,285 | 1,267 | 79,000 |
| January 09, 2026 | 1,250 | 1,255 | 1,255 | 1,263 | 1,250 | 42,700 |
| January 08, 2026 | 1,252 | 1,249 | 1,249 | 1,258 | 1,246 | 39,000 |
| January 07, 2026 | 1,260 | 1,254 | 1,254 | 1,269 | 1,254 | 56,000 |
| January 06, 2026 | 1,266 | 1,271 | 1,271 | 1,276 | 1,259 | 51,800 |
| January 05, 2026 | 1,248 | 1,259 | 1,259 | 1,266 | 1,248 | 52,000 |
| December 30, 2025 | 1,254 | 1,248 | 1,248 | 1,260 | 1,248 | 56,600 |
| December 29, 2025 | 1,251 | 1,254 | 1,254 | 1,256 | 1,244 | 55,500 |
| December 26, 2025 | 1,259 | 1,251 | 1,251 | 1,265 | 1,245 | 55,800 |
| December 25, 2025 | 1,249 | 1,255 | 1,255 | 1,255 | 1,248 | 25,800 |
| December 24, 2025 | 1,248 | 1,248 | 1,248 | 1,255 | 1,244 | 44,600 |
| December 23, 2025 | 1,245 | 1,247 | 1,247 | 1,263 | 1,242 | 70,400 |
| December 22, 2025 | 1,256 | 1,241 | 1,241 | 1,256 | 1,240 | 51,400 |
| December 19, 2025 | 1,235 | 1,238 | 1,238 | 1,245 | 1,230 | 66,300 |
| December 18, 2025 | 1,225 | 1,235 | 1,235 | 1,241 | 1,221 | 54,500 |
| December 17, 2025 | 1,233 | 1,225 | 1,225 | 1,234 | 1,220 | 68,800 |
| December 16, 2025 | 1,248 | 1,227 | 1,227 | 1,248 | 1,227 | 59,400 |
| December 15, 2025 | 1,243 | 1,243 | 1,243 | 1,247 | 1,232 | 32,000 |
| December 12, 2025 | 1,254 | 1,240 | 1,240 | 1,265 | 1,237 | 80,000 |
| December 11, 2025 | 1,268 | 1,253 | 1,253 | 1,269 | 1,253 | 70,900 |
| December 10, 2025 | 1,257 | 1,263 | 1,263 | 1,266 | 1,251 | 87,400 |
| December 09, 2025 | 1,264 | 1,256 | 1,256 | 1,265 | 1,250 | 114,500 |
| December 08, 2025 | 1,245 | 1,256 | 1,256 | 1,256 | 1,240 | 100,700 |
| December 05, 2025 | 1,251 | 1,240 | 1,240 | 1,252 | 1,236 | 76,600 |
| December 04, 2025 | 1,228 | 1,251 | 1,251 | 1,261 | 1,228 | 89,300 |
| December 03, 2025 | 1,250 | 1,227 | 1,227 | 1,257 | 1,227 | 123,900 |
| December 02, 2025 | 1,238 | 1,250 | 1,250 | 1,253 | 1,237 | 70,700 |
| December 01, 2025 | 1,255 | 1,236 | 1,236 | 1,263 | 1,236 | 83,300 |
| November 28, 2025 | 1,248 | 1,254 | 1,254 | 1,260 | 1,246 | 93,100 |
| November 27, 2025 | 1,235 | 1,245 | 1,245 | 1,248 | 1,235 | 87,300 |
| November 26, 2025 | 1,229 | 1,232 | 1,232 | 1,233 | 1,220 | 97,100 |
| November 25, 2025 | 1,225 | 1,214 | 1,214 | 1,228 | 1,211 | 90,100 |
| November 21, 2025 | 1,190 | 1,225 | 1,225 | 1,226 | 1,190 | 118,900 |
| November 20, 2025 | 1,185 | 1,190 | 1,190 | 1,198 | 1,182 | 91,200 |
| November 19, 2025 | 1,190 | 1,175 | 1,175 | 1,191 | 1,171 | 102,200 |
| November 18, 2025 | 1,182 | 1,190 | 1,190 | 1,191 | 1,177 | 64,900 |
| November 17, 2025 | 1,199 | 1,183 | 1,183 | 1,200 | 1,175 | 57,800 |
| November 14, 2025 | 1,192 | 1,199 | 1,199 | 1,202 | 1,186 | 47,700 |
| November 13, 2025 | 1,210 | 1,205 | 1,205 | 1,223 | 1,205 | 63,100 |
| November 12, 2025 | 1,195 | 1,203 | 1,203 | 1,211 | 1,190 | 91,100 |
| November 11, 2025 | 1,191 | 1,189 | 1,189 | 1,202 | 1,178 | 102,100 |
| November 10, 2025 | 1,176 | 1,191 | 1,191 | 1,194 | 1,166 | 85,100 |
| November 07, 2025 | 1,171 | 1,176 | 1,176 | 1,177 | 1,155 | 99,600 |
| November 06, 2025 | 1,214 | 1,190 | 1,190 | 1,225 | 1,182 | 210,500 |
| November 05, 2025 | 1,171 | 1,167 | 1,167 | 1,188 | 1,158 | 103,900 |
| November 04, 2025 | 1,160 | 1,183 | 1,183 | 1,200 | 1,159 | 70,500 |
| October 31, 2025 | 1,163 | 1,170 | 1,170 | 1,179 | 1,159 | 97,900 |
| October 30, 2025 | 1,164 | 1,162 | 1,162 | 1,172 | 1,157 | 98,300 |
| October 29, 2025 | 1,169 | 1,157 | 1,157 | 1,179 | 1,152 | 74,300 |
| October 28, 2025 | 1,190 | 1,169 | 1,169 | 1,190 | 1,169 | 75,000 |
| October 27, 2025 | 1,206 | 1,194 | 1,194 | 1,207 | 1,192 | 55,700 |
| October 24, 2025 | 1,206 | 1,196 | 1,196 | 1,214 | 1,190 | 55,800 |
| October 23, 2025 | 1,185 | 1,194 | 1,194 | 1,201 | 1,179 | 82,800 |
| October 22, 2025 | 1,181 | 1,177 | 1,177 | 1,194 | 1,175 | 220,600 |
| October 21, 2025 | 1,183 | 1,177 | 1,177 | 1,192 | 1,177 | 49,800 |
| October 20, 2025 | 1,180 | 1,183 | 1,183 | 1,186 | 1,175 | 49,700 |
| October 17, 2025 | 1,157 | 1,165 | 1,165 | 1,173 | 1,155 | 43,200 |
| October 16, 2025 | 1,164 | 1,167 | 1,167 | 1,175 | 1,157 | 46,500 |