1,353.00
+15(+1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,349 | 1,338 | 1,338 | 1,349 | 1,330 | 249,500 |
| January 09, 2026 | 1,348 | 1,335 | 1,335 | 1,358 | 1,335 | 278,600 |
| January 08, 2026 | 1,332 | 1,340 | 1,340 | 1,345 | 1,332 | 207,300 |
| January 07, 2026 | 1,322 | 1,334 | 1,334 | 1,352 | 1,317 | 536,900 |
| January 06, 2026 | 1,324 | 1,326 | 1,326 | 1,334 | 1,316 | 547,600 |
| January 05, 2026 | 1,318 | 1,328 | 1,328 | 1,329 | 1,308 | 429,800 |
| December 30, 2025 | 1,336 | 1,318 | 1,318 | 1,345 | 1,318 | 534,300 |
| December 29, 2025 | 1,358 | 1,340 | 1,340 | 1,365 | 1,335 | 1.49M |
| December 26, 2025 | 1,387.5 | 1,404 | 1,372 | 1,407 | 1,385 | 1.73M |
| December 25, 2025 | 1,370 | 1,382.5 | 1,350.99 | 1,382.5 | 1,368.5 | 478,000 |
| December 24, 2025 | 1,366.5 | 1,362.5 | 1,331.45 | 1,369 | 1,360.5 | 367,200 |
| December 23, 2025 | 1,352 | 1,366.5 | 1,335.36 | 1,367 | 1,351.5 | 279,800 |
| December 22, 2025 | 1,378.5 | 1,351.5 | 1,320.7 | 1,384.5 | 1,350 | 600,400 |
| December 19, 2025 | 1,367.5 | 1,365.5 | 1,334.38 | 1,369.5 | 1,360 | 269,800 |
| December 18, 2025 | 1,362 | 1,360.5 | 1,329.49 | 1,364.5 | 1,353 | 239,800 |
| December 17, 2025 | 1,362.5 | 1,348.5 | 1,317.77 | 1,367.5 | 1,341 | 427,000 |
| December 16, 2025 | 1,370 | 1,362.5 | 1,331.45 | 1,371.5 | 1,360.5 | 360,600 |
| December 15, 2025 | 1,368 | 1,362.5 | 1,331.45 | 1,370 | 1,358 | 391,400 |
| December 12, 2025 | 1,345 | 1,348.5 | 1,317.77 | 1,352.5 | 1,343.5 | 270,200 |
| December 11, 2025 | 1,370 | 1,334.5 | 1,304.09 | 1,371 | 1,326 | 608,000 |
| December 10, 2025 | 1,350.5 | 1,367.5 | 1,336.33 | 1,371 | 1,347 | 626,800 |
| December 09, 2025 | 1,343 | 1,340 | 1,309.46 | 1,348.5 | 1,337.5 | 296,200 |
| December 08, 2025 | 1,357.5 | 1,344.5 | 1,313.86 | 1,362 | 1,344 | 509,000 |
| December 05, 2025 | 1,362 | 1,359.5 | 1,328.52 | 1,363 | 1,346 | 441,600 |
| December 04, 2025 | 1,349 | 1,352 | 1,321.19 | 1,358 | 1,347.5 | 387,200 |
| December 03, 2025 | 1,369 | 1,351.5 | 1,320.7 | 1,374.5 | 1,351.5 | 467,800 |
| December 02, 2025 | 1,375 | 1,372 | 1,340.73 | 1,377 | 1,362.5 | 248,000 |
| December 01, 2025 | 1,383 | 1,374.5 | 1,343.18 | 1,400 | 1,371.5 | 478,600 |
| November 28, 2025 | 1,355 | 1,369 | 1,337.8 | 1,370 | 1,350 | 310,800 |
| November 27, 2025 | 1,343.5 | 1,353.5 | 1,322.65 | 1,353.5 | 1,340.5 | 286,400 |
| November 26, 2025 | 1,345.5 | 1,343.5 | 1,312.88 | 1,350.5 | 1,338 | 357,400 |
| November 25, 2025 | 1,348 | 1,329.5 | 1,299.2 | 1,350 | 1,328.5 | 345,600 |
| November 21, 2025 | 1,318 | 1,347.5 | 1,316.79 | 1,347.5 | 1,318 | 608,600 |
| November 20, 2025 | 1,302.5 | 1,309.5 | 1,279.66 | 1,317.5 | 1,297.5 | 982,600 |
| November 19, 2025 | 1,305 | 1,297 | 1,267.44 | 1,310.5 | 1,294.5 | 661,400 |
| November 18, 2025 | 1,326 | 1,309.5 | 1,279.66 | 1,330.5 | 1,306 | 546,400 |
| November 17, 2025 | 1,328 | 1,316 | 1,286.01 | 1,337 | 1,309.5 | 780,400 |
| November 14, 2025 | 1,350 | 1,340 | 1,309.46 | 1,352.5 | 1,327.5 | 716,600 |
| November 13, 2025 | 1,305.5 | 1,316.5 | 1,286.5 | 1,327.5 | 1,305.5 | 601,400 |
| November 12, 2025 | 1,302.5 | 1,308 | 1,278.19 | 1,326.5 | 1,302.5 | 330,000 |
| November 11, 2025 | 1,310 | 1,306 | 1,276.24 | 1,315.5 | 1,305.5 | 360,200 |
| November 10, 2025 | 1,308.5 | 1,311 | 1,281.12 | 1,314 | 1,300.5 | 542,800 |
| November 07, 2025 | 1,278 | 1,296.5 | 1,266.95 | 1,299 | 1,277 | 415,800 |
| November 06, 2025 | 1,270 | 1,272 | 1,243.01 | 1,279.5 | 1,269 | 457,400 |
| November 05, 2025 | 1,273 | 1,275 | 1,245.94 | 1,284 | 1,269.5 | 363,000 |
| November 04, 2025 | 1,280.5 | 1,271.5 | 1,242.52 | 1,282.5 | 1,266 | 579,600 |
| October 31, 2025 | 1,280.5 | 1,280.5 | 1,251.32 | 1,288 | 1,275 | 370,400 |
| October 30, 2025 | 1,273.5 | 1,280.5 | 1,251.32 | 1,285 | 1,273 | 387,400 |
| October 29, 2025 | 1,305 | 1,274 | 1,244.97 | 1,305 | 1,273.5 | 523,600 |
| October 28, 2025 | 1,328.5 | 1,309 | 1,279.17 | 1,328.5 | 1,307.5 | 361,200 |
| October 27, 2025 | 1,319.5 | 1,328.5 | 1,298.22 | 1,332 | 1,319 | 232,400 |
| October 24, 2025 | 1,341.5 | 1,319.5 | 1,289.43 | 1,341.5 | 1,319.5 | 377,400 |
| October 23, 2025 | 1,340.5 | 1,342.5 | 1,311.9 | 1,349.5 | 1,339 | 250,800 |
| October 22, 2025 | 1,344 | 1,346.5 | 1,315.81 | 1,351 | 1,344 | 178,800 |
| October 21, 2025 | 1,356.5 | 1,345.5 | 1,314.84 | 1,357 | 1,345.5 | 243,800 |
| October 20, 2025 | 1,375 | 1,358 | 1,327.05 | 1,379 | 1,358 | 169,600 |
| October 17, 2025 | 1,357.5 | 1,361.5 | 1,330.47 | 1,364 | 1,357 | 141,000 |
| October 16, 2025 | 1,363 | 1,355.5 | 1,324.61 | 1,365.5 | 1,351.5 | 134,200 |
| October 15, 2025 | 1,364.5 | 1,357 | 1,326.07 | 1,374.5 | 1,357 | 238,800 |
| October 14, 2025 | 1,348.5 | 1,358 | 1,327.05 | 1,366.5 | 1,345 | 316,600 |