1,168.00
+83(+7.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,081 | 1,168 | 1,168 | 1,183 | 1,081 | 95,600 |
| January 14, 2026 | 1,092 | 1,085 | 1,085 | 1,105 | 1,084 | 30,200 |
| January 13, 2026 | 1,142 | 1,092 | 1,092 | 1,142 | 1,089 | 55,900 |
| January 09, 2026 | 1,113 | 1,126 | 1,126 | 1,130 | 1,104 | 32,300 |
| January 08, 2026 | 1,130 | 1,113 | 1,113 | 1,138 | 1,112 | 24,200 |
| January 07, 2026 | 1,136 | 1,137 | 1,137 | 1,144 | 1,124 | 21,600 |
| January 06, 2026 | 1,105 | 1,142 | 1,142 | 1,142 | 1,105 | 39,600 |
| January 05, 2026 | 1,121 | 1,107 | 1,107 | 1,125 | 1,091 | 48,200 |
| December 30, 2025 | 1,104 | 1,120 | 1,120 | 1,120 | 1,088 | 20,800 |
| December 29, 2025 | 1,089 | 1,093 | 1,093 | 1,135 | 1,083 | 38,100 |
| December 26, 2025 | 1,100 | 1,091 | 1,091 | 1,118 | 1,080 | 109,300 |
| December 25, 2025 | 1,078 | 1,100 | 1,100 | 1,103 | 1,070 | 94,200 |
| December 24, 2025 | 1,067 | 1,064 | 1,064 | 1,070 | 1,061 | 108,000 |
| December 23, 2025 | 1,068 | 1,066 | 1,066 | 1,098 | 1,062 | 100,900 |
| December 22, 2025 | 1,080 | 1,062 | 1,062 | 1,089 | 1,045 | 143,400 |
| December 19, 2025 | 1,109 | 1,085 | 1,085 | 1,122 | 1,085 | 68,800 |
| December 18, 2025 | 1,124 | 1,108 | 1,108 | 1,124 | 1,105 | 57,600 |
| December 17, 2025 | 1,164 | 1,143 | 1,143 | 1,165 | 1,133 | 63,700 |
| December 16, 2025 | 1,193 | 1,162 | 1,162 | 1,193 | 1,153 | 50,400 |
| December 15, 2025 | 1,183 | 1,194 | 1,194 | 1,194 | 1,177 | 36,800 |
| December 12, 2025 | 1,200 | 1,191 | 1,191 | 1,202 | 1,180 | 45,800 |
| December 11, 2025 | 1,237 | 1,218 | 1,218 | 1,237 | 1,185 | 76,100 |
| December 10, 2025 | 1,200 | 1,238 | 1,238 | 1,247 | 1,188 | 102,500 |
| December 09, 2025 | 1,202 | 1,174 | 1,174 | 1,208 | 1,150 | 102,000 |
| December 08, 2025 | 1,275 | 1,206 | 1,206 | 1,275 | 1,198 | 97,900 |
| December 05, 2025 | 1,268 | 1,253 | 1,253 | 1,280 | 1,253 | 13,200 |
| December 04, 2025 | 1,252 | 1,265 | 1,265 | 1,272 | 1,252 | 28,700 |
| December 03, 2025 | 1,264 | 1,249 | 1,249 | 1,272 | 1,246 | 24,300 |
| December 02, 2025 | 1,270 | 1,255 | 1,255 | 1,296 | 1,255 | 31,200 |
| December 01, 2025 | 1,301 | 1,275 | 1,275 | 1,305 | 1,267 | 50,100 |
| November 28, 2025 | 1,304 | 1,301 | 1,301 | 1,331 | 1,297 | 34,400 |
| November 27, 2025 | 1,309 | 1,304 | 1,304 | 1,330 | 1,304 | 15,200 |
| November 26, 2025 | 1,308 | 1,317 | 1,317 | 1,317 | 1,300 | 24,600 |
| November 25, 2025 | 1,301 | 1,312 | 1,312 | 1,329 | 1,301 | 22,200 |
| November 21, 2025 | 1,300 | 1,312 | 1,312 | 1,314 | 1,300 | 10,200 |
| November 20, 2025 | 1,330 | 1,303 | 1,303 | 1,330 | 1,300 | 20,400 |
| November 19, 2025 | 1,335 | 1,303 | 1,303 | 1,338 | 1,303 | 24,600 |
| November 18, 2025 | 1,359 | 1,339 | 1,339 | 1,359 | 1,320 | 24,600 |
| November 17, 2025 | 1,418 | 1,353 | 1,353 | 1,420 | 1,335 | 60,700 |
| November 14, 2025 | 1,336 | 1,388 | 1,388 | 1,399 | 1,330 | 53,800 |
| November 13, 2025 | 1,385 | 1,357 | 1,357 | 1,388 | 1,356 | 22,100 |
| November 12, 2025 | 1,335 | 1,385 | 1,385 | 1,385 | 1,335 | 36,000 |
| November 11, 2025 | 1,320 | 1,328 | 1,328 | 1,330 | 1,296 | 36,600 |
| November 10, 2025 | 1,310 | 1,321 | 1,321 | 1,324 | 1,283 | 49,800 |
| November 07, 2025 | 1,337 | 1,312 | 1,312 | 1,350 | 1,300 | 34,100 |
| November 06, 2025 | 1,337 | 1,355 | 1,355 | 1,360 | 1,319 | 25,700 |
| November 05, 2025 | 1,337 | 1,332 | 1,332 | 1,339 | 1,303 | 22,500 |
| November 04, 2025 | 1,342 | 1,355 | 1,355 | 1,362 | 1,315 | 37,900 |
| October 31, 2025 | 1,306 | 1,353 | 1,353 | 1,368 | 1,294 | 39,300 |
| October 30, 2025 | 1,314 | 1,306 | 1,306 | 1,325 | 1,300 | 47,100 |
| October 29, 2025 | 1,370 | 1,330 | 1,330 | 1,370 | 1,317 | 48,300 |
| October 28, 2025 | 1,367 | 1,370 | 1,370 | 1,388 | 1,362 | 20,500 |
| October 27, 2025 | 1,400 | 1,380 | 1,380 | 1,417 | 1,380 | 26,500 |
| October 24, 2025 | 1,404 | 1,381 | 1,381 | 1,404 | 1,375 | 35,400 |
| October 23, 2025 | 1,439 | 1,412 | 1,412 | 1,488 | 1,396 | 92,400 |
| October 22, 2025 | 1,374 | 1,379 | 1,379 | 1,402 | 1,360 | 59,900 |
| October 21, 2025 | 1,400 | 1,355 | 1,355 | 1,400 | 1,347 | 31,000 |
| October 20, 2025 | 1,381 | 1,400 | 1,400 | 1,400 | 1,337 | 50,000 |
| October 17, 2025 | 1,368 | 1,340 | 1,340 | 1,376 | 1,320 | 31,500 |
| October 16, 2025 | 1,370 | 1,398 | 1,398 | 1,410 | 1,360 | 72,100 |