1,605.00
+116(+7.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,639 | 1,605 | 1,605 | 1,654 | 1,556 | 1.25M |
| January 14, 2026 | 1,480 | 1,489 | 1,489 | 1,498 | 1,476 | 424,100 |
| January 13, 2026 | 1,499 | 1,479 | 1,479 | 1,499 | 1,476 | 321,800 |
| January 09, 2026 | 1,490 | 1,478 | 1,478 | 1,495 | 1,477 | 230,600 |
| January 08, 2026 | 1,482 | 1,475 | 1,475 | 1,493 | 1,463 | 322,600 |
| January 07, 2026 | 1,472 | 1,498 | 1,498 | 1,499 | 1,463 | 257,000 |
| January 06, 2026 | 1,484 | 1,482 | 1,482 | 1,493 | 1,466 | 500,600 |
| January 05, 2026 | 1,451 | 1,471 | 1,471 | 1,472 | 1,439 | 293,400 |
| December 30, 2025 | 1,475 | 1,451 | 1,451 | 1,484 | 1,451 | 260,700 |
| December 29, 2025 | 1,465 | 1,483 | 1,483 | 1,483 | 1,458 | 298,900 |
| December 26, 2025 | 1,457 | 1,461 | 1,461 | 1,465 | 1,452 | 204,500 |
| December 25, 2025 | 1,454 | 1,457 | 1,457 | 1,465 | 1,454 | 141,100 |
| December 24, 2025 | 1,468 | 1,453 | 1,453 | 1,471 | 1,452 | 188,900 |
| December 23, 2025 | 1,480 | 1,467 | 1,467 | 1,486 | 1,464 | 231,500 |
| December 22, 2025 | 1,471 | 1,485 | 1,485 | 1,488 | 1,462 | 330,400 |
| December 19, 2025 | 1,460 | 1,469 | 1,469 | 1,475 | 1,460 | 258,900 |
| December 18, 2025 | 1,460 | 1,473 | 1,473 | 1,473 | 1,447 | 279,300 |
| December 17, 2025 | 1,461 | 1,460 | 1,460 | 1,464 | 1,442 | 288,500 |
| December 16, 2025 | 1,444 | 1,451 | 1,451 | 1,467 | 1,430 | 434,000 |
| December 15, 2025 | 1,418 | 1,462 | 1,462 | 1,468 | 1,414 | 396,400 |
| December 12, 2025 | 1,433 | 1,421 | 1,421 | 1,437 | 1,405 | 300,000 |
| December 11, 2025 | 1,414 | 1,417 | 1,417 | 1,424 | 1,397 | 264,000 |
| December 10, 2025 | 1,402 | 1,422 | 1,422 | 1,425 | 1,398 | 185,200 |
| December 09, 2025 | 1,410 | 1,388 | 1,388 | 1,424 | 1,388 | 217,700 |
| December 08, 2025 | 1,418 | 1,426 | 1,426 | 1,434 | 1,412 | 217,700 |
| December 05, 2025 | 1,420 | 1,417 | 1,417 | 1,426 | 1,415 | 108,600 |
| December 04, 2025 | 1,413 | 1,428 | 1,428 | 1,431 | 1,408 | 247,500 |
| December 03, 2025 | 1,422 | 1,409 | 1,409 | 1,424 | 1,403 | 360,000 |
| December 02, 2025 | 1,441 | 1,433 | 1,433 | 1,444 | 1,422 | 187,200 |
| December 01, 2025 | 1,460 | 1,441 | 1,441 | 1,467 | 1,429 | 272,900 |
| November 28, 2025 | 1,458 | 1,465 | 1,465 | 1,468 | 1,458 | 260,200 |
| November 27, 2025 | 1,441 | 1,452 | 1,452 | 1,453 | 1,436 | 278,100 |
| November 26, 2025 | 1,413 | 1,448 | 1,448 | 1,449 | 1,411 | 257,600 |
| November 25, 2025 | 1,403 | 1,404 | 1,404 | 1,426 | 1,396 | 354,900 |
| November 21, 2025 | 1,355 | 1,384 | 1,384 | 1,388 | 1,353 | 466,500 |
| November 20, 2025 | 1,398 | 1,351 | 1,351 | 1,398 | 1,345 | 413,100 |
| November 19, 2025 | 1,404 | 1,393 | 1,393 | 1,414 | 1,393 | 434,600 |
| November 18, 2025 | 1,420 | 1,411 | 1,411 | 1,432 | 1,402 | 449,600 |
| November 17, 2025 | 1,460 | 1,442 | 1,442 | 1,465 | 1,434 | 321,400 |
| November 14, 2025 | 1,455 | 1,470 | 1,470 | 1,477 | 1,449 | 200,900 |
| November 13, 2025 | 1,481 | 1,461 | 1,461 | 1,485 | 1,459 | 245,200 |
| November 12, 2025 | 1,484 | 1,481 | 1,481 | 1,498 | 1,465 | 227,900 |
| November 11, 2025 | 1,475 | 1,484 | 1,484 | 1,484 | 1,465 | 212,600 |
| November 10, 2025 | 1,473 | 1,472 | 1,472 | 1,483 | 1,465 | 301,100 |
| November 07, 2025 | 1,473 | 1,456 | 1,456 | 1,481 | 1,441 | 265,800 |
| November 06, 2025 | 1,452 | 1,473 | 1,473 | 1,490 | 1,452 | 494,000 |
| November 05, 2025 | 1,459 | 1,432 | 1,432 | 1,473 | 1,418 | 445,100 |
| November 04, 2025 | 1,452 | 1,465 | 1,465 | 1,478 | 1,447 | 442,100 |
| October 31, 2025 | 1,466 | 1,475 | 1,475 | 1,494 | 1,462 | 349,500 |
| October 30, 2025 | 1,488.5 | 1,470 | 1,470 | 1,490 | 1,465 | 639,000 |
| October 29, 2025 | 1,513.5 | 1,478 | 1,478 | 1,517 | 1,471 | 686,100 |
| October 28, 2025 | 1,538 | 1,527 | 1,527 | 1,543 | 1,525.5 | 465,400 |
| October 27, 2025 | 1,530 | 1,554 | 1,554 | 1,575 | 1,523 | 704,000 |
| October 24, 2025 | 1,514.5 | 1,513 | 1,513 | 1,529.5 | 1,510.5 | 432,800 |
| October 23, 2025 | 1,490.5 | 1,510 | 1,510 | 1,517 | 1,490 | 390,600 |
| October 22, 2025 | 1,494 | 1,490.5 | 1,490.5 | 1,500 | 1,486 | 693,800 |
| October 21, 2025 | 1,498 | 1,483 | 1,483 | 1,509 | 1,482.5 | 503,000 |
| October 20, 2025 | 1,520.5 | 1,500.5 | 1,500.5 | 1,527.5 | 1,497 | 480,300 |
| October 17, 2025 | 1,528 | 1,500 | 1,500 | 1,528.5 | 1,489 | 513,900 |
| October 16, 2025 | 1,549.5 | 1,524.5 | 1,524.5 | 1,554 | 1,501.5 | 921,400 |