1,640.00
+19(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,587 | 1,640 | 1,640 | 1,660 | 1,570 | 245,300 |
| January 14, 2026 | 1,680 | 1,621 | 1,621 | 1,723 | 1,562 | 459,500 |
| January 13, 2026 | 1,733 | 1,689 | 1,689 | 1,740 | 1,668 | 246,500 |
| January 09, 2026 | 1,778 | 1,732 | 1,732 | 1,779 | 1,690 | 309,300 |
| January 08, 2026 | 1,635 | 1,759 | 1,759 | 1,803 | 1,627 | 502,700 |
| January 07, 2026 | 1,578 | 1,617 | 1,617 | 1,644 | 1,577 | 166,700 |
| January 06, 2026 | 1,580 | 1,570 | 1,570 | 1,594 | 1,556 | 94,400 |
| January 05, 2026 | 1,579 | 1,560 | 1,560 | 1,585 | 1,555 | 147,100 |
| December 30, 2025 | 1,520 | 1,512 | 1,512 | 1,567 | 1,512 | 106,800 |
| December 29, 2025 | 1,485 | 1,525 | 1,525 | 1,557 | 1,477 | 162,600 |
| December 26, 2025 | 1,517 | 1,485 | 1,485 | 1,524 | 1,481 | 118,100 |
| December 25, 2025 | 1,509 | 1,528 | 1,528 | 1,531 | 1,475 | 148,100 |
| December 24, 2025 | 1,504 | 1,451 | 1,451 | 1,504 | 1,444 | 122,200 |
| December 23, 2025 | 1,401 | 1,504 | 1,504 | 1,505 | 1,401 | 182,200 |
| December 22, 2025 | 1,450 | 1,398 | 1,398 | 1,458 | 1,398 | 76,800 |
| December 19, 2025 | 1,400 | 1,420 | 1,420 | 1,428 | 1,400 | 66,400 |
| December 18, 2025 | 1,400 | 1,398 | 1,398 | 1,423 | 1,394 | 89,900 |
| December 17, 2025 | 1,466 | 1,427 | 1,427 | 1,466 | 1,421 | 75,400 |
| December 16, 2025 | 1,461 | 1,436 | 1,436 | 1,476 | 1,430 | 83,300 |
| December 15, 2025 | 1,430 | 1,465 | 1,465 | 1,475 | 1,419 | 58,200 |
| December 12, 2025 | 1,424 | 1,429 | 1,429 | 1,454 | 1,414 | 80,000 |
| December 11, 2025 | 1,492 | 1,439 | 1,439 | 1,492 | 1,420 | 76,500 |
| December 10, 2025 | 1,470 | 1,492 | 1,492 | 1,500 | 1,470 | 53,700 |
| December 09, 2025 | 1,467 | 1,469 | 1,469 | 1,487 | 1,451 | 75,100 |
| December 08, 2025 | 1,480 | 1,467 | 1,467 | 1,480 | 1,445 | 95,400 |
| December 05, 2025 | 1,500 | 1,496 | 1,496 | 1,510 | 1,485 | 55,400 |
| December 04, 2025 | 1,517 | 1,510 | 1,510 | 1,532 | 1,500 | 71,400 |
| December 03, 2025 | 1,530 | 1,511 | 1,511 | 1,568 | 1,509 | 69,400 |
| December 02, 2025 | 1,586 | 1,506 | 1,506 | 1,586 | 1,501 | 87,500 |
| December 01, 2025 | 1,583 | 1,579 | 1,579 | 1,596 | 1,556 | 63,200 |
| November 28, 2025 | 1,545 | 1,581 | 1,581 | 1,588 | 1,545 | 76,100 |
| November 27, 2025 | 1,550 | 1,538 | 1,538 | 1,588 | 1,530 | 91,400 |
| November 26, 2025 | 1,554 | 1,538 | 1,538 | 1,565 | 1,503 | 107,900 |
| November 25, 2025 | 1,628 | 1,551 | 1,551 | 1,654 | 1,550 | 148,500 |
| November 21, 2025 | 1,680 | 1,627 | 1,627 | 1,715 | 1,610 | 334,200 |
| November 20, 2025 | 1,697 | 1,796 | 1,796 | 1,816 | 1,683 | 222,400 |
| November 19, 2025 | 1,617 | 1,633 | 1,633 | 1,705 | 1,617 | 137,300 |
| November 18, 2025 | 1,680 | 1,621 | 1,621 | 1,680 | 1,602 | 97,700 |
| November 17, 2025 | 1,668 | 1,695 | 1,695 | 1,717 | 1,641 | 109,100 |
| November 14, 2025 | 1,655 | 1,642 | 1,642 | 1,688 | 1,630 | 70,800 |
| November 13, 2025 | 1,700 | 1,688 | 1,688 | 1,706 | 1,676 | 42,500 |
| November 12, 2025 | 1,645 | 1,695 | 1,695 | 1,715 | 1,643 | 100,500 |
| November 11, 2025 | 1,694 | 1,640 | 1,640 | 1,705 | 1,621 | 134,700 |
| November 10, 2025 | 1,677 | 1,691 | 1,691 | 1,764 | 1,644 | 263,800 |
| November 07, 2025 | 1,680 | 1,659 | 1,659 | 1,687 | 1,647 | 102,500 |
| November 06, 2025 | 1,782 | 1,711 | 1,711 | 1,791 | 1,701 | 116,700 |
| November 05, 2025 | 1,782 | 1,781 | 1,781 | 1,800 | 1,712 | 167,000 |
| November 04, 2025 | 1,796 | 1,854 | 1,854 | 1,896 | 1,750 | 282,100 |
| October 31, 2025 | 1,658 | 1,718 | 1,718 | 1,733 | 1,656 | 170,200 |
| October 30, 2025 | 1,652 | 1,656 | 1,656 | 1,668 | 1,610 | 196,800 |
| October 29, 2025 | 1,740 | 1,658 | 1,658 | 1,740 | 1,640 | 252,200 |
| October 28, 2025 | 1,850 | 1,751 | 1,751 | 1,850 | 1,751 | 160,500 |
| October 27, 2025 | 1,900 | 1,859 | 1,859 | 1,920 | 1,851 | 153,600 |
| October 24, 2025 | 1,945 | 1,889 | 1,889 | 1,945 | 1,861 | 108,000 |
| October 23, 2025 | 1,905 | 1,905 | 1,905 | 1,969 | 1,873 | 137,800 |
| October 22, 2025 | 1,946 | 1,937 | 1,937 | 1,969 | 1,893 | 167,500 |
| October 21, 2025 | 2,148 | 1,961 | 1,961 | 2,148 | 1,950 | 258,500 |
| October 20, 2025 | 1,919 | 2,076 | 2,076 | 2,143 | 1,881 | 371,500 |
| October 17, 2025 | 1,823 | 1,806 | 1,806 | 1,840 | 1,778 | 106,300 |
| October 16, 2025 | 1,865 | 1,846 | 1,846 | 1,886 | 1,785 | 139,000 |