1,469.00
+13(+0.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,455 | 1,469 | 1,469 | 1,472 | 1,452 | 43,500 |
| January 14, 2026 | 1,435 | 1,456 | 1,456 | 1,456 | 1,430 | 83,800 |
| January 13, 2026 | 1,460 | 1,435 | 1,435 | 1,470 | 1,430 | 101,600 |
| January 09, 2026 | 1,429 | 1,430 | 1,430 | 1,442 | 1,429 | 40,400 |
| January 08, 2026 | 1,431 | 1,424 | 1,424 | 1,443 | 1,424 | 43,600 |
| January 07, 2026 | 1,410 | 1,430 | 1,430 | 1,435 | 1,403 | 67,800 |
| January 06, 2026 | 1,402 | 1,408 | 1,408 | 1,413 | 1,402 | 51,200 |
| January 05, 2026 | 1,417 | 1,401 | 1,401 | 1,422 | 1,401 | 67,700 |
| December 30, 2025 | 1,419 | 1,414 | 1,414 | 1,420 | 1,411 | 39,900 |
| December 29, 2025 | 1,425 | 1,414 | 1,414 | 1,426 | 1,407 | 56,800 |
| December 26, 2025 | 1,420 | 1,415 | 1,415 | 1,424 | 1,410 | 38,900 |
| December 25, 2025 | 1,405 | 1,417 | 1,417 | 1,418 | 1,399 | 57,900 |
| December 24, 2025 | 1,403 | 1,388 | 1,388 | 1,404 | 1,386 | 37,700 |
| December 23, 2025 | 1,388 | 1,403 | 1,403 | 1,407 | 1,385 | 48,200 |
| December 22, 2025 | 1,418 | 1,396 | 1,396 | 1,418 | 1,393 | 68,900 |
| December 19, 2025 | 1,401 | 1,400 | 1,400 | 1,406 | 1,391 | 59,700 |
| December 18, 2025 | 1,397 | 1,403 | 1,403 | 1,409 | 1,392 | 47,300 |
| December 17, 2025 | 1,398 | 1,387 | 1,387 | 1,398 | 1,381 | 28,500 |
| December 16, 2025 | 1,403 | 1,390 | 1,390 | 1,403 | 1,388 | 55,300 |
| December 15, 2025 | 1,365 | 1,400 | 1,400 | 1,400 | 1,365 | 74,400 |
| December 12, 2025 | 1,375 | 1,363 | 1,363 | 1,381 | 1,362 | 56,200 |
| December 11, 2025 | 1,395 | 1,361 | 1,361 | 1,395 | 1,361 | 57,100 |
| December 10, 2025 | 1,385 | 1,389 | 1,389 | 1,393 | 1,376 | 46,700 |
| December 09, 2025 | 1,397 | 1,372 | 1,372 | 1,397 | 1,372 | 42,700 |
| December 08, 2025 | 1,384 | 1,390 | 1,390 | 1,395 | 1,376 | 52,100 |
| December 05, 2025 | 1,396 | 1,372 | 1,372 | 1,396 | 1,367 | 67,300 |
| December 04, 2025 | 1,400 | 1,395 | 1,395 | 1,400 | 1,390 | 46,900 |
| December 03, 2025 | 1,415 | 1,390 | 1,390 | 1,419 | 1,390 | 82,200 |
| December 02, 2025 | 1,395 | 1,414 | 1,414 | 1,415 | 1,385 | 80,000 |
| December 01, 2025 | 1,394 | 1,384 | 1,384 | 1,394 | 1,375 | 49,400 |
| November 28, 2025 | 1,380 | 1,384 | 1,384 | 1,392 | 1,366 | 59,500 |
| November 27, 2025 | 1,387 | 1,369 | 1,369 | 1,387 | 1,364 | 37,600 |
| November 26, 2025 | 1,346 | 1,379 | 1,379 | 1,380 | 1,346 | 79,500 |
| November 25, 2025 | 1,358 | 1,343 | 1,343 | 1,363 | 1,334 | 159,400 |
| November 21, 2025 | 1,312 | 1,354 | 1,354 | 1,354 | 1,306 | 96,000 |
| November 20, 2025 | 1,297 | 1,313 | 1,313 | 1,317 | 1,297 | 61,000 |
| November 19, 2025 | 1,302 | 1,295 | 1,295 | 1,306 | 1,292 | 45,300 |
| November 18, 2025 | 1,303 | 1,294 | 1,294 | 1,316 | 1,294 | 79,600 |
| November 17, 2025 | 1,308 | 1,303 | 1,303 | 1,310 | 1,292 | 62,400 |
| November 14, 2025 | 1,302 | 1,308 | 1,308 | 1,310 | 1,296 | 36,500 |
| November 13, 2025 | 1,310 | 1,310 | 1,310 | 1,317 | 1,300 | 56,400 |
| November 12, 2025 | 1,315 | 1,310 | 1,310 | 1,321 | 1,310 | 69,800 |
| November 11, 2025 | 1,318 | 1,317 | 1,317 | 1,318 | 1,300 | 77,400 |
| November 10, 2025 | 1,315 | 1,318 | 1,318 | 1,319 | 1,302 | 71,700 |
| November 07, 2025 | 1,290 | 1,299 | 1,299 | 1,303 | 1,290 | 38,400 |
| November 06, 2025 | 1,300 | 1,285 | 1,285 | 1,305 | 1,285 | 54,800 |
| November 05, 2025 | 1,292 | 1,284 | 1,284 | 1,307 | 1,278 | 74,300 |
| November 04, 2025 | 1,276 | 1,292 | 1,292 | 1,295 | 1,265 | 179,100 |
| October 31, 2025 | 1,292 | 1,279 | 1,279 | 1,309 | 1,275 | 306,400 |
| October 30, 2025 | 1,180 | 1,192 | 1,192 | 1,206 | 1,180 | 98,900 |
| October 29, 2025 | 1,231 | 1,183 | 1,183 | 1,231 | 1,178 | 160,600 |
| October 28, 2025 | 1,254 | 1,232 | 1,232 | 1,254 | 1,228 | 54,700 |
| October 27, 2025 | 1,233 | 1,254 | 1,254 | 1,265 | 1,231 | 55,000 |
| October 24, 2025 | 1,254 | 1,233 | 1,233 | 1,261 | 1,231 | 29,400 |
| October 23, 2025 | 1,241 | 1,257 | 1,257 | 1,266 | 1,236 | 45,100 |
| October 22, 2025 | 1,208 | 1,243 | 1,243 | 1,246 | 1,207 | 129,000 |
| October 21, 2025 | 1,220 | 1,226 | 1,226 | 1,230 | 1,220 | 47,000 |
| October 20, 2025 | 1,215 | 1,211 | 1,211 | 1,219 | 1,208 | 33,400 |
| October 17, 2025 | 1,214 | 1,201 | 1,201 | 1,214 | 1,200 | 31,800 |
| October 16, 2025 | 1,195 | 1,212 | 1,212 | 1,212 | 1,191 | 70,500 |