1,286.00
+7(+0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,273 | 1,286 | 1,286 | 1,292 | 1,267 | 34,000 |
| January 13, 2026 | 1,284 | 1,279 | 1,279 | 1,296 | 1,272 | 17,300 |
| January 09, 2026 | 1,256 | 1,274 | 1,274 | 1,283 | 1,256 | 21,500 |
| January 08, 2026 | 1,229 | 1,245 | 1,245 | 1,247 | 1,229 | 20,400 |
| January 07, 2026 | 1,218 | 1,228 | 1,228 | 1,237 | 1,218 | 12,700 |
| January 06, 2026 | 1,215 | 1,215 | 1,215 | 1,242 | 1,210 | 20,100 |
| January 05, 2026 | 1,193 | 1,212 | 1,212 | 1,212 | 1,184 | 28,400 |
| December 30, 2025 | 1,180 | 1,184 | 1,184 | 1,184 | 1,174 | 11,700 |
| December 29, 2025 | 1,198 | 1,179 | 1,179 | 1,198 | 1,165 | 33,300 |
| December 26, 2025 | 1,218 | 1,208 | 1,208 | 1,218 | 1,202 | 27,400 |
| December 25, 2025 | 1,207 | 1,209 | 1,209 | 1,215 | 1,207 | 11,100 |
| December 24, 2025 | 1,218 | 1,207 | 1,207 | 1,218 | 1,206 | 6,600 |
| December 23, 2025 | 1,187 | 1,210 | 1,210 | 1,212 | 1,187 | 25,500 |
| December 22, 2025 | 1,189 | 1,196 | 1,196 | 1,202 | 1,187 | 55,600 |
| December 19, 2025 | 1,177 | 1,189 | 1,189 | 1,195 | 1,177 | 9,900 |
| December 18, 2025 | 1,181 | 1,177 | 1,177 | 1,181 | 1,173 | 8,200 |
| December 17, 2025 | 1,181 | 1,180 | 1,180 | 1,183 | 1,177 | 14,400 |
| December 16, 2025 | 1,188 | 1,181 | 1,181 | 1,188 | 1,180 | 7,700 |
| December 15, 2025 | 1,184 | 1,179 | 1,179 | 1,187 | 1,178 | 24,600 |
| December 12, 2025 | 1,165 | 1,187 | 1,187 | 1,187 | 1,160 | 21,800 |
| December 11, 2025 | 1,176 | 1,165 | 1,165 | 1,176 | 1,165 | 11,900 |
| December 10, 2025 | 1,168 | 1,169 | 1,169 | 1,174 | 1,163 | 16,200 |
| December 09, 2025 | 1,174 | 1,168 | 1,168 | 1,175 | 1,166 | 10,000 |
| December 08, 2025 | 1,174 | 1,174 | 1,174 | 1,180 | 1,171 | 9,200 |
| December 05, 2025 | 1,180 | 1,175 | 1,175 | 1,180 | 1,169 | 11,900 |
| December 04, 2025 | 1,177 | 1,173 | 1,173 | 1,179 | 1,173 | 9,700 |
| December 03, 2025 | 1,187 | 1,176 | 1,176 | 1,187 | 1,175 | 8,800 |
| December 02, 2025 | 1,187 | 1,184 | 1,184 | 1,200 | 1,173 | 18,500 |
| December 01, 2025 | 1,171 | 1,189 | 1,189 | 1,190 | 1,170 | 21,400 |
| November 28, 2025 | 1,160 | 1,168 | 1,168 | 1,168 | 1,160 | 16,100 |
| November 27, 2025 | 1,172 | 1,160 | 1,160 | 1,174 | 1,159 | 13,200 |
| November 26, 2025 | 1,169 | 1,160 | 1,160 | 1,171 | 1,155 | 26,300 |
| November 25, 2025 | 1,170 | 1,160 | 1,160 | 1,172 | 1,157 | 11,800 |
| November 21, 2025 | 1,150 | 1,164 | 1,164 | 1,168 | 1,147 | 33,100 |
| November 20, 2025 | 1,150 | 1,150 | 1,150 | 1,167 | 1,144 | 34,900 |
| November 19, 2025 | 1,160 | 1,150 | 1,150 | 1,165 | 1,140 | 21,000 |
| November 18, 2025 | 1,169 | 1,157 | 1,157 | 1,169 | 1,130 | 61,900 |
| November 17, 2025 | 1,175 | 1,158 | 1,158 | 1,177 | 1,151 | 19,700 |
| November 14, 2025 | 1,167 | 1,165 | 1,165 | 1,170 | 1,159 | 7,600 |
| November 13, 2025 | 1,180 | 1,166 | 1,166 | 1,180 | 1,162 | 13,600 |
| November 12, 2025 | 1,177 | 1,175 | 1,175 | 1,189 | 1,170 | 23,200 |
| November 11, 2025 | 1,187 | 1,177 | 1,177 | 1,189 | 1,176 | 12,600 |
| November 10, 2025 | 1,196 | 1,187 | 1,187 | 1,196 | 1,176 | 44,900 |
| November 07, 2025 | 1,152 | 1,198 | 1,198 | 1,198 | 1,150 | 46,800 |
| November 06, 2025 | 1,202 | 1,199 | 1,199 | 1,202 | 1,195 | 18,900 |
| November 05, 2025 | 1,218 | 1,207 | 1,207 | 1,220 | 1,201 | 16,000 |
| November 04, 2025 | 1,229 | 1,218 | 1,218 | 1,229 | 1,214 | 57,000 |
| October 31, 2025 | 1,262 | 1,240 | 1,240 | 1,262 | 1,240 | 7,900 |
| October 30, 2025 | 1,254 | 1,254 | 1,254 | 1,256 | 1,233 | 11,100 |
| October 29, 2025 | 1,261 | 1,258 | 1,258 | 1,263 | 1,250 | 6,100 |
| October 28, 2025 | 1,267 | 1,261 | 1,261 | 1,270 | 1,259 | 14,900 |
| October 27, 2025 | 1,267 | 1,270 | 1,270 | 1,275 | 1,264 | 19,600 |
| October 24, 2025 | 1,284 | 1,267 | 1,267 | 1,284 | 1,267 | 11,400 |
| October 23, 2025 | 1,274 | 1,286 | 1,286 | 1,286 | 1,265 | 7,000 |
| October 22, 2025 | 1,278 | 1,273 | 1,273 | 1,278 | 1,271 | 3,600 |
| October 21, 2025 | 1,266 | 1,267 | 1,267 | 1,278 | 1,266 | 7,300 |
| October 20, 2025 | 1,285 | 1,266 | 1,266 | 1,289 | 1,265 | 13,300 |
| October 17, 2025 | 1,261 | 1,270 | 1,270 | 1,280 | 1,258 | 11,000 |
| October 16, 2025 | 1,275 | 1,262 | 1,262 | 1,283 | 1,249 | 39,600 |
| October 15, 2025 | 1,248 | 1,265 | 1,265 | 1,271 | 1,235 | 27,300 |