1,491.00
+22(+1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,480 | 1,491 | 1,491 | 1,496.5 | 1,470 | 800,100 |
| January 13, 2026 | 1,488 | 1,469 | 1,469 | 1,488 | 1,460.5 | 1.09M |
| January 09, 2026 | 1,477 | 1,458 | 1,458 | 1,477.5 | 1,448 | 1.03M |
| January 08, 2026 | 1,464 | 1,455.5 | 1,455.5 | 1,485.5 | 1,453 | 1.01M |
| January 07, 2026 | 1,450.5 | 1,466.5 | 1,466.5 | 1,475.5 | 1,438 | 854,700 |
| January 06, 2026 | 1,449.5 | 1,452.5 | 1,452.5 | 1,472 | 1,447 | 883,100 |
| January 05, 2026 | 1,437 | 1,441 | 1,441 | 1,451.5 | 1,428 | 1.09M |
| December 30, 2025 | 1,457.5 | 1,438.5 | 1,438.5 | 1,458 | 1,416.5 | 1.44M |
| December 29, 2025 | 1,442 | 1,469 | 1,469 | 1,485.5 | 1,434 | 1.6M |
| December 26, 2025 | 1,455.5 | 1,467 | 1,428 | 1,490.5 | 1,455.5 | 2.3M |
| December 25, 2025 | 1,418.25 | 1,455 | 1,416.33 | 1,458.75 | 1,413.5 | 1.8M |
| December 24, 2025 | 1,429.25 | 1,409 | 1,371.55 | 1,431 | 1,407 | 1.02M |
| December 23, 2025 | 1,419.75 | 1,422.75 | 1,384.93 | 1,424 | 1,413 | 670,400 |
| December 22, 2025 | 1,410.5 | 1,421.5 | 1,383.72 | 1,422.75 | 1,401.5 | 790,200 |
| December 19, 2025 | 1,392.5 | 1,401.5 | 1,364.25 | 1,402.5 | 1,389 | 780,200 |
| December 18, 2025 | 1,399 | 1,385.75 | 1,348.92 | 1,401.25 | 1,381 | 818,600 |
| December 17, 2025 | 1,416.5 | 1,402.75 | 1,365.46 | 1,416.5 | 1,397.75 | 771,400 |
| December 16, 2025 | 1,450 | 1,416.75 | 1,379.09 | 1,450 | 1,411.75 | 887,600 |
| December 15, 2025 | 1,442.25 | 1,435.25 | 1,397.1 | 1,443.75 | 1,429.5 | 748,600 |
| December 12, 2025 | 1,422.75 | 1,442.75 | 1,404.4 | 1,442.75 | 1,415.5 | 643,800 |
| December 11, 2025 | 1,431.5 | 1,405 | 1,367.66 | 1,431.5 | 1,403 | 490,000 |
| December 10, 2025 | 1,424.5 | 1,417.75 | 1,380.07 | 1,424.5 | 1,411.5 | 544,000 |
| December 09, 2025 | 1,406.5 | 1,408.75 | 1,371.31 | 1,416 | 1,404 | 581,600 |
| December 08, 2025 | 1,425.25 | 1,417.25 | 1,379.58 | 1,426.75 | 1,405.5 | 758,200 |
| December 05, 2025 | 1,402.5 | 1,409 | 1,371.55 | 1,422.25 | 1,400.75 | 930,600 |
| December 04, 2025 | 1,376.5 | 1,419.5 | 1,381.77 | 1,427.25 | 1,370 | 1.1M |
| December 03, 2025 | 1,390.75 | 1,387.5 | 1,350.62 | 1,415.5 | 1,387.25 | 956,000 |
| December 02, 2025 | 1,369.25 | 1,378.25 | 1,341.62 | 1,383.75 | 1,363.75 | 665,000 |
| December 01, 2025 | 1,388.25 | 1,363.25 | 1,327.01 | 1,393.5 | 1,363.25 | 629,200 |
| November 28, 2025 | 1,384 | 1,388.25 | 1,351.35 | 1,396 | 1,382.5 | 452,600 |
| November 27, 2025 | 1,370 | 1,383.25 | 1,346.48 | 1,383.25 | 1,365.75 | 464,800 |
| November 26, 2025 | 1,365 | 1,365.75 | 1,329.45 | 1,365.75 | 1,356.75 | 492,400 |
| November 25, 2025 | 1,374.25 | 1,355.25 | 1,319.23 | 1,375 | 1,351.75 | 607,000 |
| November 21, 2025 | 1,338.5 | 1,358 | 1,321.9 | 1,358 | 1,338.5 | 929,600 |
| November 20, 2025 | 1,353 | 1,343.5 | 1,307.79 | 1,356.5 | 1,338.25 | 676,200 |
| November 19, 2025 | 1,329.75 | 1,328 | 1,292.7 | 1,340.25 | 1,323.5 | 662,800 |
| November 18, 2025 | 1,332 | 1,323.25 | 1,288.08 | 1,337 | 1,316.75 | 762,400 |
| November 17, 2025 | 1,350.25 | 1,342.75 | 1,307.06 | 1,356.25 | 1,333.75 | 624,800 |
| November 14, 2025 | 1,333 | 1,350.25 | 1,314.36 | 1,350.25 | 1,326.75 | 610,600 |
| November 13, 2025 | 1,347.5 | 1,341.25 | 1,305.6 | 1,350 | 1,340.25 | 470,600 |
| November 12, 2025 | 1,339.5 | 1,353.5 | 1,317.52 | 1,359.25 | 1,336.25 | 477,200 |
| November 11, 2025 | 1,342.5 | 1,339.5 | 1,303.9 | 1,348.25 | 1,332.5 | 644,200 |
| November 10, 2025 | 1,320.5 | 1,332.25 | 1,296.84 | 1,334.25 | 1,318.75 | 655,600 |
| November 07, 2025 | 1,320.75 | 1,314.75 | 1,279.8 | 1,332.5 | 1,306.75 | 1.28M |
| November 06, 2025 | 1,336.5 | 1,335.25 | 1,299.76 | 1,345.75 | 1,325.5 | 1.01M |
| November 05, 2025 | 1,318.25 | 1,325 | 1,289.78 | 1,334.75 | 1,308.5 | 1.54M |
| November 04, 2025 | 1,363.5 | 1,326 | 1,290.75 | 1,367.5 | 1,313 | 1.48M |
| October 31, 2025 | 1,311.75 | 1,363.5 | 1,327.26 | 1,402.5 | 1,304.25 | 1.9M |
| October 30, 2025 | 1,295.75 | 1,296.75 | 1,262.28 | 1,301.25 | 1,290.75 | 787,800 |
| October 29, 2025 | 1,312.5 | 1,291.5 | 1,257.17 | 1,312.5 | 1,291.5 | 944,000 |
| October 28, 2025 | 1,300 | 1,301 | 1,266.42 | 1,310.5 | 1,296.25 | 808,800 |
| October 27, 2025 | 1,318 | 1,312.5 | 1,277.61 | 1,321.5 | 1,305.5 | 723,600 |
| October 24, 2025 | 1,297.5 | 1,313.5 | 1,278.59 | 1,313.5 | 1,296.75 | 420,200 |
| October 23, 2025 | 1,297.5 | 1,296.5 | 1,262.04 | 1,304.75 | 1,292.25 | 661,600 |
| October 22, 2025 | 1,280.75 | 1,298 | 1,263.5 | 1,299 | 1,280 | 723,200 |
| October 21, 2025 | 1,283.25 | 1,283.75 | 1,249.63 | 1,289.25 | 1,280.75 | 571,000 |
| October 20, 2025 | 1,274.5 | 1,280.75 | 1,246.71 | 1,282.5 | 1,273.25 | 519,400 |
| October 17, 2025 | 1,271.5 | 1,268.25 | 1,234.54 | 1,277.25 | 1,265 | 396,800 |
| October 16, 2025 | 1,284 | 1,275.5 | 1,241.6 | 1,295.5 | 1,274 | 540,000 |
| October 15, 2025 | 1,276 | 1,284 | 1,249.87 | 1,287.75 | 1,270.25 | 640,200 |