1,652.00
+45(+2.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,630 | 1,652 | 1,652 | 1,658 | 1,627 | 275,100 |
| January 13, 2026 | 1,599 | 1,607 | 1,607 | 1,633 | 1,597 | 382,100 |
| January 09, 2026 | 1,573 | 1,564 | 1,564 | 1,587 | 1,553 | 309,400 |
| January 08, 2026 | 1,635 | 1,572 | 1,572 | 1,644 | 1,571 | 531,800 |
| January 07, 2026 | 1,614 | 1,648 | 1,648 | 1,651 | 1,611 | 391,500 |
| January 06, 2026 | 1,674 | 1,630 | 1,630 | 1,674 | 1,622 | 480,300 |
| January 05, 2026 | 1,650 | 1,657 | 1,657 | 1,670 | 1,640 | 318,900 |
| December 30, 2025 | 1,652 | 1,636 | 1,636 | 1,656 | 1,630 | 260,500 |
| December 29, 2025 | 1,680 | 1,664 | 1,664 | 1,689 | 1,654 | 272,500 |
| December 26, 2025 | 1,670 | 1,682 | 1,682 | 1,690 | 1,658 | 241,900 |
| December 25, 2025 | 1,652 | 1,676 | 1,676 | 1,678 | 1,652 | 147,600 |
| December 24, 2025 | 1,645 | 1,652 | 1,652 | 1,667 | 1,645 | 312,200 |
| December 23, 2025 | 1,658 | 1,648 | 1,648 | 1,680 | 1,633 | 407,400 |
| December 22, 2025 | 1,613 | 1,679 | 1,679 | 1,685 | 1,602 | 393,700 |
| December 19, 2025 | 1,593 | 1,583 | 1,583 | 1,611 | 1,575 | 419,600 |
| December 18, 2025 | 1,588 | 1,605 | 1,605 | 1,626 | 1,586 | 301,100 |
| December 17, 2025 | 1,561 | 1,605 | 1,605 | 1,622 | 1,553 | 479,300 |
| December 16, 2025 | 1,614 | 1,576 | 1,576 | 1,625 | 1,573 | 464,900 |
| December 15, 2025 | 1,635 | 1,654 | 1,654 | 1,665 | 1,610 | 502,000 |
| December 12, 2025 | 1,670 | 1,697 | 1,697 | 1,708 | 1,618 | 840,700 |
| December 11, 2025 | 1,687 | 1,652 | 1,652 | 1,688 | 1,638 | 429,000 |
| December 10, 2025 | 1,743 | 1,683 | 1,683 | 1,758 | 1,678 | 537,100 |
| December 09, 2025 | 1,718 | 1,740 | 1,740 | 1,749 | 1,705 | 398,600 |
| December 08, 2025 | 1,700 | 1,719 | 1,719 | 1,729 | 1,698 | 428,200 |
| December 05, 2025 | 1,670 | 1,693 | 1,693 | 1,715 | 1,664 | 455,900 |
| December 04, 2025 | 1,703 | 1,693 | 1,693 | 1,730 | 1,685 | 527,400 |
| December 03, 2025 | 1,699 | 1,697 | 1,697 | 1,714 | 1,683 | 498,700 |
| December 02, 2025 | 1,682 | 1,678 | 1,678 | 1,738 | 1,671 | 527,400 |
| December 01, 2025 | 1,670 | 1,687 | 1,687 | 1,710 | 1,668 | 565,900 |
| November 28, 2025 | 1,607 | 1,649 | 1,649 | 1,649 | 1,607 | 519,400 |
| November 27, 2025 | 1,570 | 1,584 | 1,584 | 1,599 | 1,556 | 353,900 |
| November 26, 2025 | 1,558 | 1,559 | 1,559 | 1,564 | 1,538 | 358,700 |
| November 25, 2025 | 1,531 | 1,563 | 1,563 | 1,580 | 1,524 | 589,200 |
| November 21, 2025 | 1,499 | 1,485 | 1,485 | 1,527 | 1,472 | 692,600 |
| November 20, 2025 | 1,516 | 1,539 | 1,539 | 1,546 | 1,502 | 1.2M |
| November 19, 2025 | 1,464 | 1,460 | 1,460 | 1,509 | 1,441 | 932,100 |
| November 18, 2025 | 1,459 | 1,453 | 1,453 | 1,514 | 1,429 | 2.57M |
| November 17, 2025 | 1,313 | 1,309 | 1,309 | 1,323 | 1,304 | 365,100 |
| November 14, 2025 | 1,276 | 1,297 | 1,297 | 1,313 | 1,274 | 477,600 |
| November 13, 2025 | 1,293 | 1,294 | 1,294 | 1,294 | 1,279 | 272,000 |
| November 12, 2025 | 1,259 | 1,281 | 1,281 | 1,291 | 1,257 | 528,000 |
| November 11, 2025 | 1,269 | 1,248 | 1,248 | 1,271 | 1,244 | 416,400 |
| November 10, 2025 | 1,259 | 1,248 | 1,248 | 1,267 | 1,236 | 573,300 |
| November 07, 2025 | 1,252 | 1,266 | 1,266 | 1,274 | 1,244 | 961,800 |
| November 06, 2025 | 1,312 | 1,250 | 1,250 | 1,312 | 1,213 | 3.04M |
| November 05, 2025 | 1,312 | 1,250 | 1,250 | 1,312 | 1,213 | 3.04M |
| November 04, 2025 | 1,500 | 1,518 | 1,518 | 1,520 | 1,430 | 840,300 |
| October 31, 2025 | 1,543 | 1,550 | 1,550 | 1,550 | 1,514 | 359,700 |
| October 30, 2025 | 1,517 | 1,524 | 1,524 | 1,533 | 1,508 | 631,700 |
| October 29, 2025 | 1,533 | 1,502 | 1,502 | 1,533 | 1,502 | 281,900 |
| October 28, 2025 | 1,559 | 1,523 | 1,523 | 1,571 | 1,521 | 292,000 |
| October 27, 2025 | 1,580 | 1,574 | 1,574 | 1,587 | 1,557 | 511,700 |
| October 24, 2025 | 1,505 | 1,526 | 1,526 | 1,538 | 1,505 | 449,900 |
| October 23, 2025 | 1,498 | 1,502 | 1,502 | 1,508 | 1,477 | 284,100 |
| October 22, 2025 | 1,489 | 1,504 | 1,504 | 1,504 | 1,475 | 393,600 |
| October 21, 2025 | 1,503 | 1,495 | 1,495 | 1,515 | 1,489 | 376,900 |
| October 20, 2025 | 1,495 | 1,496 | 1,496 | 1,499 | 1,486 | 340,800 |
| October 17, 2025 | 1,478 | 1,468 | 1,468 | 1,494 | 1,468 | 281,600 |
| October 16, 2025 | 1,517 | 1,480 | 1,480 | 1,520 | 1,460 | 600,800 |
| October 15, 2025 | 1,404 | 1,427 | 1,427 | 1,437 | 1,397 | 351,500 |