1,625.00
+12(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,621 | 1,625 | 1,625 | 1,629 | 1,608 | 137,200 |
| January 13, 2026 | 1,616 | 1,613 | 1,613 | 1,633 | 1,603 | 166,100 |
| January 09, 2026 | 1,619 | 1,602 | 1,602 | 1,629 | 1,597 | 98,200 |
| January 08, 2026 | 1,604 | 1,620 | 1,620 | 1,622 | 1,604 | 128,900 |
| January 07, 2026 | 1,633 | 1,623 | 1,623 | 1,645 | 1,623 | 190,400 |
| January 06, 2026 | 1,633 | 1,629 | 1,629 | 1,634 | 1,618 | 116,600 |
| January 05, 2026 | 1,576 | 1,617 | 1,617 | 1,618 | 1,576 | 205,200 |
| December 30, 2025 | 1,594 | 1,576 | 1,576 | 1,594 | 1,576 | 73,000 |
| December 29, 2025 | 1,584 | 1,591 | 1,591 | 1,591 | 1,565 | 109,300 |
| December 26, 2025 | 1,571 | 1,570 | 1,570 | 1,574 | 1,563 | 75,700 |
| December 25, 2025 | 1,576 | 1,580 | 1,580 | 1,584 | 1,563 | 50,000 |
| December 24, 2025 | 1,598 | 1,579 | 1,579 | 1,604 | 1,575 | 73,500 |
| December 23, 2025 | 1,590 | 1,595 | 1,595 | 1,603 | 1,587 | 86,600 |
| December 22, 2025 | 1,595 | 1,587 | 1,587 | 1,599 | 1,575 | 104,900 |
| December 19, 2025 | 1,550 | 1,590 | 1,590 | 1,590 | 1,547 | 182,300 |
| December 18, 2025 | 1,550 | 1,550 | 1,550 | 1,557 | 1,535 | 98,500 |
| December 17, 2025 | 1,556 | 1,542 | 1,542 | 1,561 | 1,537 | 88,300 |
| December 16, 2025 | 1,557 | 1,555 | 1,555 | 1,568 | 1,548 | 97,800 |
| December 15, 2025 | 1,553 | 1,561 | 1,561 | 1,561 | 1,546 | 125,500 |
| December 12, 2025 | 1,551 | 1,535 | 1,535 | 1,552 | 1,521 | 145,100 |
| December 11, 2025 | 1,528 | 1,529 | 1,529 | 1,535 | 1,520 | 124,800 |
| December 10, 2025 | 1,520 | 1,525 | 1,525 | 1,534 | 1,516 | 74,800 |
| December 09, 2025 | 1,507 | 1,513 | 1,513 | 1,520 | 1,504 | 74,500 |
| December 08, 2025 | 1,537 | 1,513 | 1,513 | 1,542 | 1,505 | 105,500 |
| December 05, 2025 | 1,511 | 1,532 | 1,532 | 1,543 | 1,508 | 139,200 |
| December 04, 2025 | 1,476 | 1,520 | 1,520 | 1,520 | 1,473 | 149,800 |
| December 03, 2025 | 1,489 | 1,478 | 1,478 | 1,490 | 1,478 | 96,000 |
| December 02, 2025 | 1,510 | 1,492 | 1,492 | 1,512 | 1,490 | 117,900 |
| December 01, 2025 | 1,539 | 1,514 | 1,514 | 1,539 | 1,513 | 104,500 |
| November 28, 2025 | 1,526 | 1,539 | 1,539 | 1,539 | 1,522 | 98,300 |
| November 27, 2025 | 1,537 | 1,527 | 1,527 | 1,539 | 1,522 | 122,500 |
| November 26, 2025 | 1,522 | 1,539 | 1,539 | 1,544 | 1,520 | 144,000 |
| November 25, 2025 | 1,495 | 1,517 | 1,517 | 1,520 | 1,488 | 161,500 |
| November 21, 2025 | 1,452 | 1,488 | 1,488 | 1,499 | 1,452 | 297,000 |
| November 20, 2025 | 1,470 | 1,466 | 1,466 | 1,477 | 1,466 | 81,900 |
| November 19, 2025 | 1,470 | 1,464 | 1,464 | 1,474 | 1,454 | 137,800 |
| November 18, 2025 | 1,474 | 1,474 | 1,474 | 1,481 | 1,469 | 140,400 |
| November 17, 2025 | 1,459 | 1,471 | 1,471 | 1,478 | 1,452 | 109,800 |
| November 14, 2025 | 1,454 | 1,463 | 1,463 | 1,469 | 1,450 | 76,600 |
| November 13, 2025 | 1,457 | 1,462 | 1,462 | 1,467 | 1,454 | 98,800 |
| November 12, 2025 | 1,465 | 1,457 | 1,457 | 1,480 | 1,457 | 97,400 |
| November 11, 2025 | 1,473 | 1,464 | 1,464 | 1,473 | 1,448 | 77,600 |
| November 10, 2025 | 1,468 | 1,468 | 1,468 | 1,475 | 1,459 | 77,600 |
| November 07, 2025 | 1,442 | 1,458 | 1,458 | 1,458 | 1,440 | 52,600 |
| November 06, 2025 | 1,452 | 1,445 | 1,445 | 1,459 | 1,445 | 61,000 |
| November 05, 2025 | 1,490 | 1,455 | 1,455 | 1,490 | 1,445 | 149,000 |
| November 04, 2025 | 1,446 | 1,463 | 1,463 | 1,480 | 1,446 | 149,000 |
| October 31, 2025 | 1,462 | 1,464 | 1,464 | 1,467 | 1,446 | 146,400 |
| October 30, 2025 | 1,431 | 1,455 | 1,455 | 1,463 | 1,420 | 246,200 |
| October 29, 2025 | 1,491 | 1,454 | 1,454 | 1,495 | 1,454 | 143,400 |
| October 28, 2025 | 1,532 | 1,504 | 1,504 | 1,537 | 1,501 | 95,000 |
| October 27, 2025 | 1,548 | 1,549 | 1,549 | 1,555 | 1,538 | 88,700 |
| October 24, 2025 | 1,537 | 1,534 | 1,534 | 1,540 | 1,529 | 72,700 |
| October 23, 2025 | 1,520 | 1,538 | 1,538 | 1,544 | 1,513 | 98,700 |
| October 22, 2025 | 1,525 | 1,520 | 1,520 | 1,530 | 1,508 | 141,600 |
| October 21, 2025 | 1,533 | 1,522 | 1,522 | 1,536 | 1,511 | 109,500 |
| October 20, 2025 | 1,546 | 1,532 | 1,532 | 1,546 | 1,527 | 70,400 |
| October 17, 2025 | 1,517 | 1,516 | 1,516 | 1,524 | 1,507 | 84,800 |
| October 16, 2025 | 1,510 | 1,508 | 1,508 | 1,519 | 1,504 | 66,100 |
| October 15, 2025 | 1,494 | 1,507 | 1,507 | 1,507 | 1,483 | 129,800 |