1,189.00
+26(+2.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,161 | 1,189 | 1,189 | 1,189 | 1,161 | 115,400 |
| January 13, 2026 | 1,163 | 1,163 | 1,163 | 1,172 | 1,150 | 138,500 |
| January 09, 2026 | 1,155 | 1,150 | 1,150 | 1,162 | 1,148 | 77,600 |
| January 08, 2026 | 1,158 | 1,153 | 1,153 | 1,159 | 1,149 | 96,100 |
| January 07, 2026 | 1,149 | 1,156 | 1,156 | 1,158 | 1,136 | 147,400 |
| January 06, 2026 | 1,151 | 1,152 | 1,152 | 1,159 | 1,140 | 182,800 |
| January 05, 2026 | 1,164 | 1,154 | 1,154 | 1,172 | 1,152 | 117,800 |
| December 30, 2025 | 1,160 | 1,155 | 1,155 | 1,163 | 1,153 | 78,000 |
| December 29, 2025 | 1,158 | 1,162 | 1,162 | 1,164 | 1,152 | 113,900 |
| December 26, 2025 | 1,160 | 1,158 | 1,158 | 1,164 | 1,152 | 101,800 |
| December 25, 2025 | 1,155 | 1,154 | 1,154 | 1,159 | 1,140 | 109,300 |
| December 24, 2025 | 1,149 | 1,138 | 1,138 | 1,151 | 1,130 | 86,400 |
| December 23, 2025 | 1,155 | 1,153 | 1,153 | 1,160 | 1,144 | 155,900 |
| December 22, 2025 | 1,165 | 1,152 | 1,152 | 1,165 | 1,143 | 99,300 |
| December 19, 2025 | 1,153 | 1,151 | 1,151 | 1,159 | 1,149 | 148,800 |
| December 18, 2025 | 1,153 | 1,153 | 1,153 | 1,161 | 1,142 | 102,200 |
| December 17, 2025 | 1,163 | 1,149 | 1,149 | 1,164 | 1,142 | 132,600 |
| December 16, 2025 | 1,163 | 1,160 | 1,160 | 1,167 | 1,148 | 102,600 |
| December 15, 2025 | 1,159 | 1,163 | 1,163 | 1,163 | 1,151 | 109,400 |
| December 12, 2025 | 1,163 | 1,154 | 1,154 | 1,167 | 1,150 | 145,700 |
| December 11, 2025 | 1,160 | 1,145 | 1,145 | 1,164 | 1,145 | 79,700 |
| December 10, 2025 | 1,145 | 1,155 | 1,155 | 1,159 | 1,145 | 71,500 |
| December 09, 2025 | 1,148 | 1,145 | 1,145 | 1,151 | 1,135 | 69,900 |
| December 08, 2025 | 1,143 | 1,150 | 1,150 | 1,150 | 1,137 | 120,900 |
| December 05, 2025 | 1,134 | 1,127 | 1,127 | 1,138 | 1,125 | 79,600 |
| December 04, 2025 | 1,124 | 1,148 | 1,148 | 1,153 | 1,124 | 127,200 |
| December 03, 2025 | 1,143 | 1,121 | 1,121 | 1,151 | 1,121 | 156,600 |
| December 02, 2025 | 1,169 | 1,156 | 1,156 | 1,169 | 1,143 | 123,500 |
| December 01, 2025 | 1,182 | 1,172 | 1,172 | 1,191 | 1,167 | 205,800 |
| November 28, 2025 | 1,165 | 1,179 | 1,179 | 1,185 | 1,165 | 135,900 |
| November 27, 2025 | 1,155 | 1,162 | 1,162 | 1,165 | 1,146 | 104,000 |
| November 26, 2025 | 1,140 | 1,145 | 1,145 | 1,151 | 1,135 | 130,100 |
| November 25, 2025 | 1,124 | 1,125 | 1,125 | 1,125 | 1,114 | 115,100 |
| November 21, 2025 | 1,082 | 1,121 | 1,121 | 1,121 | 1,082 | 243,100 |
| November 20, 2025 | 1,078 | 1,083 | 1,083 | 1,088 | 1,073 | 105,100 |
| November 19, 2025 | 1,071 | 1,058 | 1,058 | 1,078 | 1,056 | 114,100 |
| November 18, 2025 | 1,075 | 1,071 | 1,071 | 1,078 | 1,059 | 103,000 |
| November 17, 2025 | 1,091 | 1,082 | 1,082 | 1,096 | 1,082 | 89,100 |
| November 14, 2025 | 1,077 | 1,086 | 1,086 | 1,092 | 1,073 | 76,900 |
| November 13, 2025 | 1,078 | 1,090 | 1,090 | 1,090 | 1,077 | 91,700 |
| November 12, 2025 | 1,062 | 1,068 | 1,068 | 1,075 | 1,059 | 108,600 |
| November 11, 2025 | 1,063 | 1,057 | 1,057 | 1,069 | 1,047 | 133,200 |
| November 10, 2025 | 1,073 | 1,061 | 1,061 | 1,073 | 1,053 | 159,000 |
| November 07, 2025 | 1,054 | 1,063 | 1,063 | 1,071 | 1,041 | 303,000 |
| November 06, 2025 | 1,044 | 1,055 | 1,055 | 1,061 | 1,040 | 199,500 |
| November 05, 2025 | 1,053 | 1,037 | 1,037 | 1,063 | 1,023 | 155,800 |
| November 04, 2025 | 1,061 | 1,068 | 1,068 | 1,077 | 1,052 | 193,100 |
| October 31, 2025 | 1,047 | 1,055 | 1,055 | 1,055 | 1,036 | 185,400 |
| October 30, 2025 | 1,043 | 1,042 | 1,042 | 1,050 | 1,037 | 190,100 |
| October 29, 2025 | 1,069 | 1,042 | 1,042 | 1,069 | 1,041 | 159,000 |
| October 28, 2025 | 1,097 | 1,072 | 1,072 | 1,097 | 1,067 | 197,200 |
| October 27, 2025 | 1,113 | 1,113 | 1,113 | 1,119 | 1,103 | 122,500 |
| October 24, 2025 | 1,110 | 1,107 | 1,107 | 1,114 | 1,106 | 72,500 |
| October 23, 2025 | 1,090 | 1,106 | 1,106 | 1,110 | 1,090 | 142,400 |
| October 22, 2025 | 1,090 | 1,094 | 1,094 | 1,098 | 1,085 | 136,800 |
| October 21, 2025 | 1,093 | 1,095 | 1,095 | 1,105 | 1,091 | 194,200 |
| October 20, 2025 | 1,091 | 1,091 | 1,091 | 1,094 | 1,084 | 59,100 |
| October 17, 2025 | 1,074 | 1,080 | 1,080 | 1,083 | 1,072 | 78,000 |
| October 16, 2025 | 1,082 | 1,081 | 1,081 | 1,089 | 1,075 | 92,700 |
| October 15, 2025 | 1,054 | 1,070 | 1,070 | 1,077 | 1,054 | 160,600 |