1,381.00
+20(+1.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,363 | 1,381 | 1,381 | 1,381 | 1,357 | 102,300 |
| January 13, 2026 | 1,380 | 1,361 | 1,361 | 1,387 | 1,349 | 150,400 |
| January 09, 2026 | 1,344 | 1,360 | 1,360 | 1,363 | 1,336 | 91,500 |
| January 08, 2026 | 1,389 | 1,350 | 1,350 | 1,389 | 1,349 | 141,900 |
| January 07, 2026 | 1,344 | 1,373 | 1,373 | 1,385 | 1,340 | 182,300 |
| January 06, 2026 | 1,332 | 1,344 | 1,344 | 1,347 | 1,331 | 141,100 |
| January 05, 2026 | 1,302 | 1,324 | 1,324 | 1,330 | 1,302 | 180,500 |
| December 30, 2025 | 1,276 | 1,303 | 1,303 | 1,325 | 1,274 | 187,000 |
| December 29, 2025 | 1,278 | 1,283 | 1,283 | 1,290 | 1,275 | 72,200 |
| December 26, 2025 | 1,268 | 1,277 | 1,277 | 1,283 | 1,268 | 69,100 |
| December 25, 2025 | 1,299 | 1,277 | 1,277 | 1,299 | 1,269 | 61,900 |
| December 24, 2025 | 1,280 | 1,284 | 1,284 | 1,289 | 1,276 | 67,400 |
| December 23, 2025 | 1,250 | 1,278 | 1,278 | 1,278 | 1,243 | 96,800 |
| December 22, 2025 | 1,240 | 1,243 | 1,243 | 1,260 | 1,231 | 100,400 |
| December 19, 2025 | 1,207 | 1,232 | 1,232 | 1,232 | 1,207 | 107,100 |
| December 18, 2025 | 1,194 | 1,200 | 1,200 | 1,219 | 1,187 | 129,400 |
| December 17, 2025 | 1,170 | 1,194 | 1,194 | 1,203 | 1,156 | 98,000 |
| December 16, 2025 | 1,218 | 1,170 | 1,170 | 1,218 | 1,170 | 80,200 |
| December 15, 2025 | 1,190 | 1,219 | 1,219 | 1,221 | 1,184 | 91,900 |
| December 12, 2025 | 1,180 | 1,201 | 1,201 | 1,210 | 1,178 | 114,900 |
| December 11, 2025 | 1,191 | 1,166 | 1,166 | 1,193 | 1,162 | 110,200 |
| December 10, 2025 | 1,194 | 1,175 | 1,175 | 1,198 | 1,175 | 129,300 |
| December 09, 2025 | 1,211 | 1,185 | 1,185 | 1,213 | 1,181 | 81,200 |
| December 08, 2025 | 1,207 | 1,206 | 1,206 | 1,217 | 1,198 | 65,200 |
| December 05, 2025 | 1,210 | 1,195 | 1,195 | 1,210 | 1,188 | 66,000 |
| December 04, 2025 | 1,205 | 1,211 | 1,211 | 1,219 | 1,205 | 57,700 |
| December 03, 2025 | 1,209 | 1,205 | 1,205 | 1,211 | 1,200 | 63,200 |
| December 02, 2025 | 1,216 | 1,199 | 1,199 | 1,217 | 1,197 | 88,600 |
| December 01, 2025 | 1,215 | 1,217 | 1,217 | 1,225 | 1,210 | 139,800 |
| November 28, 2025 | 1,204 | 1,210 | 1,210 | 1,218 | 1,204 | 67,800 |
| November 27, 2025 | 1,191 | 1,204 | 1,204 | 1,204 | 1,190 | 88,500 |
| November 26, 2025 | 1,172 | 1,191 | 1,191 | 1,192 | 1,167 | 56,400 |
| November 25, 2025 | 1,165 | 1,167 | 1,167 | 1,171 | 1,158 | 32,400 |
| November 21, 2025 | 1,148 | 1,160 | 1,160 | 1,168 | 1,148 | 84,200 |
| November 20, 2025 | 1,151 | 1,171 | 1,171 | 1,172 | 1,151 | 74,500 |
| November 19, 2025 | 1,143 | 1,150 | 1,150 | 1,150 | 1,123 | 80,800 |
| November 18, 2025 | 1,165 | 1,145 | 1,145 | 1,174 | 1,141 | 62,400 |
| November 17, 2025 | 1,179 | 1,175 | 1,175 | 1,185 | 1,171 | 64,800 |
| November 14, 2025 | 1,178 | 1,176 | 1,176 | 1,187 | 1,169 | 38,300 |
| November 13, 2025 | 1,184 | 1,189 | 1,189 | 1,200 | 1,180 | 74,800 |
| November 12, 2025 | 1,152 | 1,177 | 1,177 | 1,177 | 1,152 | 65,900 |
| November 11, 2025 | 1,151 | 1,153 | 1,153 | 1,153 | 1,134 | 56,400 |
| November 10, 2025 | 1,140 | 1,151 | 1,151 | 1,153 | 1,135 | 72,700 |
| November 07, 2025 | 1,177 | 1,136 | 1,136 | 1,177 | 1,123 | 106,200 |
| November 06, 2025 | 1,178 | 1,179 | 1,179 | 1,191 | 1,163 | 80,300 |
| November 05, 2025 | 1,205 | 1,165 | 1,165 | 1,210 | 1,134 | 284,100 |
| November 04, 2025 | 1,188 | 1,185 | 1,185 | 1,195 | 1,176 | 101,900 |
| October 31, 2025 | 1,189 | 1,188 | 1,188 | 1,189 | 1,170 | 57,000 |
| October 30, 2025 | 1,178 | 1,179 | 1,179 | 1,189 | 1,174 | 75,600 |
| October 29, 2025 | 1,200 | 1,179 | 1,179 | 1,203 | 1,174 | 74,600 |
| October 28, 2025 | 1,205 | 1,196 | 1,196 | 1,218 | 1,191 | 94,500 |
| October 27, 2025 | 1,212 | 1,212 | 1,212 | 1,215 | 1,202 | 100,000 |
| October 24, 2025 | 1,199 | 1,194 | 1,194 | 1,199 | 1,181 | 92,300 |
| October 23, 2025 | 1,166 | 1,184 | 1,184 | 1,184 | 1,164 | 173,800 |
| October 22, 2025 | 1,117 | 1,182 | 1,182 | 1,182 | 1,115 | 232,000 |
| October 21, 2025 | 1,112 | 1,115 | 1,115 | 1,125 | 1,106 | 68,900 |
| October 20, 2025 | 1,100 | 1,107 | 1,107 | 1,113 | 1,098 | 68,500 |
| October 17, 2025 | 1,115 | 1,092 | 1,092 | 1,115 | 1,088 | 53,800 |
| October 16, 2025 | 1,099 | 1,112 | 1,112 | 1,113 | 1,098 | 69,600 |
| October 15, 2025 | 1,080 | 1,099 | 1,099 | 1,104 | 1,079 | 100,400 |