1,508.00
+13(+0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,501 | 1,508 | 1,508 | 1,509 | 1,497 | 13,200 |
| January 13, 2026 | 1,515 | 1,495 | 1,495 | 1,517 | 1,495 | 15,300 |
| January 09, 2026 | 1,500 | 1,505 | 1,505 | 1,510 | 1,497 | 4,400 |
| January 08, 2026 | 1,500 | 1,500 | 1,500 | 1,505 | 1,498 | 6,900 |
| January 07, 2026 | 1,499 | 1,499 | 1,499 | 1,504 | 1,497 | 9,400 |
| January 06, 2026 | 1,490 | 1,499 | 1,499 | 1,499 | 1,490 | 8,300 |
| January 05, 2026 | 1,445 | 1,489 | 1,489 | 1,489 | 1,441 | 32,100 |
| December 30, 2025 | 1,434 | 1,438 | 1,438 | 1,440 | 1,422 | 6,300 |
| December 29, 2025 | 1,434 | 1,433 | 1,433 | 1,434 | 1,416 | 20,800 |
| December 26, 2025 | 1,420 | 1,421 | 1,421 | 1,421 | 1,414 | 5,600 |
| December 25, 2025 | 1,422 | 1,419 | 1,419 | 1,422 | 1,410 | 10,500 |
| December 24, 2025 | 1,425 | 1,416 | 1,416 | 1,426 | 1,411 | 9,100 |
| December 23, 2025 | 1,415 | 1,425 | 1,425 | 1,425 | 1,402 | 13,500 |
| December 22, 2025 | 1,425 | 1,407 | 1,407 | 1,425 | 1,401 | 32,200 |
| December 19, 2025 | 1,423 | 1,426 | 1,426 | 1,433 | 1,420 | 2,900 |
| December 18, 2025 | 1,427 | 1,423 | 1,423 | 1,427 | 1,418 | 2,900 |
| December 17, 2025 | 1,429 | 1,427 | 1,427 | 1,429 | 1,423 | 4,300 |
| December 16, 2025 | 1,436 | 1,431 | 1,431 | 1,441 | 1,425 | 9,600 |
| December 15, 2025 | 1,413 | 1,436 | 1,436 | 1,445 | 1,413 | 14,100 |
| December 12, 2025 | 1,417 | 1,413 | 1,413 | 1,419 | 1,411 | 7,800 |
| December 11, 2025 | 1,412 | 1,415 | 1,415 | 1,418 | 1,411 | 6,900 |
| December 10, 2025 | 1,410 | 1,410 | 1,410 | 1,418 | 1,401 | 23,400 |
| December 09, 2025 | 1,418 | 1,410 | 1,410 | 1,421 | 1,406 | 16,200 |
| December 08, 2025 | 1,419 | 1,417 | 1,417 | 1,430 | 1,412 | 12,100 |
| December 05, 2025 | 1,414 | 1,419 | 1,419 | 1,429 | 1,411 | 9,800 |
| December 04, 2025 | 1,420 | 1,421 | 1,421 | 1,430 | 1,419 | 7,400 |
| December 03, 2025 | 1,440 | 1,420 | 1,420 | 1,440 | 1,419 | 9,700 |
| December 02, 2025 | 1,441 | 1,434 | 1,434 | 1,441 | 1,415 | 18,200 |
| December 01, 2025 | 1,430 | 1,433 | 1,433 | 1,448 | 1,415 | 21,900 |
| November 28, 2025 | 1,412 | 1,414 | 1,414 | 1,421 | 1,412 | 4,200 |
| November 27, 2025 | 1,415 | 1,412 | 1,412 | 1,420 | 1,403 | 6,900 |
| November 26, 2025 | 1,436 | 1,415 | 1,415 | 1,437 | 1,410 | 5,000 |
| November 25, 2025 | 1,430 | 1,418 | 1,418 | 1,433 | 1,410 | 9,200 |
| November 21, 2025 | 1,401 | 1,413 | 1,413 | 1,413 | 1,390 | 5,600 |
| November 20, 2025 | 1,396 | 1,420 | 1,420 | 1,420 | 1,396 | 6,000 |
| November 19, 2025 | 1,401 | 1,389 | 1,389 | 1,414 | 1,389 | 6,900 |
| November 18, 2025 | 1,405 | 1,400 | 1,400 | 1,422 | 1,395 | 12,600 |
| November 17, 2025 | 1,405 | 1,406 | 1,406 | 1,416 | 1,405 | 6,600 |
| November 14, 2025 | 1,417 | 1,404 | 1,404 | 1,417 | 1,402 | 10,600 |
| November 13, 2025 | 1,437 | 1,417 | 1,417 | 1,438 | 1,417 | 13,700 |
| November 12, 2025 | 1,408 | 1,440 | 1,440 | 1,440 | 1,408 | 13,700 |
| November 11, 2025 | 1,419 | 1,409 | 1,409 | 1,447 | 1,409 | 60,000 |
| November 10, 2025 | 1,329 | 1,352 | 1,352 | 1,370 | 1,329 | 21,000 |
| November 07, 2025 | 1,326 | 1,327 | 1,327 | 1,330 | 1,322 | 3,800 |
| November 06, 2025 | 1,323 | 1,329 | 1,329 | 1,334 | 1,314 | 7,200 |
| November 05, 2025 | 1,334 | 1,319 | 1,319 | 1,341 | 1,315 | 15,500 |
| November 04, 2025 | 1,345 | 1,333 | 1,333 | 1,363 | 1,327 | 9,900 |
| October 31, 2025 | 1,341 | 1,343 | 1,343 | 1,357 | 1,335 | 3,700 |
| October 30, 2025 | 1,324 | 1,353 | 1,353 | 1,355 | 1,324 | 6,700 |
| October 29, 2025 | 1,342 | 1,325 | 1,325 | 1,350 | 1,325 | 9,000 |
| October 28, 2025 | 1,372 | 1,340 | 1,340 | 1,372 | 1,325 | 10,400 |
| October 27, 2025 | 1,374 | 1,375 | 1,375 | 1,377 | 1,367 | 8,900 |
| October 24, 2025 | 1,374 | 1,366 | 1,366 | 1,375 | 1,362 | 3,800 |
| October 23, 2025 | 1,351 | 1,361 | 1,361 | 1,370 | 1,348 | 7,000 |
| October 22, 2025 | 1,350 | 1,363 | 1,363 | 1,363 | 1,346 | 5,800 |
| October 21, 2025 | 1,364 | 1,347 | 1,347 | 1,365 | 1,346 | 15,400 |
| October 20, 2025 | 1,348 | 1,374 | 1,374 | 1,374 | 1,343 | 14,700 |
| October 17, 2025 | 1,341 | 1,339 | 1,339 | 1,355 | 1,336 | 11,900 |
| October 16, 2025 | 1,340 | 1,349 | 1,349 | 1,351 | 1,340 | 6,200 |
| October 15, 2025 | 1,314 | 1,340 | 1,340 | 1,365 | 1,314 | 13,600 |