1,098.00
+12(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,087 | 1,098 | 1,098 | 1,103 | 1,085 | 75,700 |
| January 13, 2026 | 1,094 | 1,086 | 1,086 | 1,098 | 1,082 | 157,800 |
| January 09, 2026 | 1,087 | 1,090 | 1,090 | 1,094 | 1,085 | 70,400 |
| January 08, 2026 | 1,086 | 1,087 | 1,087 | 1,092 | 1,077 | 86,100 |
| January 07, 2026 | 1,077 | 1,086 | 1,086 | 1,086 | 1,075 | 81,300 |
| January 06, 2026 | 1,079 | 1,075 | 1,075 | 1,080 | 1,071 | 105,700 |
| January 05, 2026 | 1,076 | 1,073 | 1,073 | 1,080 | 1,064 | 86,300 |
| December 30, 2025 | 1,073 | 1,070 | 1,070 | 1,076 | 1,068 | 58,900 |
| December 29, 2025 | 1,072 | 1,066 | 1,066 | 1,072 | 1,062 | 70,000 |
| December 26, 2025 | 1,057 | 1,064 | 1,064 | 1,067 | 1,056 | 62,900 |
| December 25, 2025 | 1,057 | 1,056 | 1,056 | 1,060 | 1,054 | 38,500 |
| December 24, 2025 | 1,060 | 1,055 | 1,055 | 1,064 | 1,054 | 53,400 |
| December 23, 2025 | 1,038 | 1,056 | 1,056 | 1,057 | 1,036 | 77,700 |
| December 22, 2025 | 1,042 | 1,038 | 1,038 | 1,044 | 1,033 | 55,900 |
| December 19, 2025 | 1,055 | 1,042 | 1,042 | 1,058 | 1,042 | 129,100 |
| December 18, 2025 | 1,041 | 1,055 | 1,055 | 1,055 | 1,038 | 59,600 |
| December 17, 2025 | 1,042 | 1,040 | 1,040 | 1,042 | 1,034 | 41,200 |
| December 16, 2025 | 1,042 | 1,038 | 1,038 | 1,047 | 1,038 | 82,700 |
| December 15, 2025 | 1,033 | 1,038 | 1,038 | 1,043 | 1,029 | 76,600 |
| December 12, 2025 | 1,029 | 1,025 | 1,025 | 1,031 | 1,023 | 81,200 |
| December 11, 2025 | 1,038 | 1,021 | 1,021 | 1,039 | 1,021 | 86,400 |
| December 10, 2025 | 1,034 | 1,038 | 1,038 | 1,039 | 1,033 | 41,600 |
| December 09, 2025 | 1,041 | 1,033 | 1,033 | 1,044 | 1,029 | 59,700 |
| December 08, 2025 | 1,035 | 1,041 | 1,041 | 1,041 | 1,030 | 67,600 |
| December 05, 2025 | 1,033 | 1,029 | 1,029 | 1,036 | 1,025 | 61,400 |
| December 04, 2025 | 1,029 | 1,034 | 1,034 | 1,034 | 1,026 | 69,600 |
| December 03, 2025 | 1,041 | 1,030 | 1,030 | 1,045 | 1,030 | 83,400 |
| December 02, 2025 | 1,051 | 1,041 | 1,041 | 1,051 | 1,040 | 58,300 |
| December 01, 2025 | 1,055 | 1,046 | 1,046 | 1,062 | 1,046 | 93,900 |
| November 28, 2025 | 1,053 | 1,056 | 1,056 | 1,061 | 1,051 | 71,700 |
| November 27, 2025 | 1,054 | 1,053 | 1,053 | 1,058 | 1,050 | 55,600 |
| November 26, 2025 | 1,059 | 1,053 | 1,053 | 1,073 | 1,053 | 70,400 |
| November 25, 2025 | 1,066 | 1,058 | 1,058 | 1,067 | 1,056 | 62,900 |
| November 21, 2025 | 1,049 | 1,067 | 1,067 | 1,067 | 1,045 | 89,000 |
| November 20, 2025 | 1,045 | 1,050 | 1,050 | 1,055 | 1,045 | 73,700 |
| November 19, 2025 | 1,043 | 1,042 | 1,042 | 1,055 | 1,042 | 83,400 |
| November 18, 2025 | 1,041 | 1,047 | 1,047 | 1,056 | 1,041 | 134,300 |
| November 17, 2025 | 1,061 | 1,044 | 1,044 | 1,069 | 1,029 | 233,300 |
| November 14, 2025 | 1,122 | 1,072 | 1,072 | 1,131 | 1,055 | 377,200 |
| November 13, 2025 | 1,111 | 1,128 | 1,128 | 1,128 | 1,110 | 100,500 |
| November 12, 2025 | 1,102 | 1,108 | 1,108 | 1,116 | 1,102 | 50,400 |
| November 11, 2025 | 1,087 | 1,102 | 1,102 | 1,104 | 1,087 | 49,900 |
| November 10, 2025 | 1,089 | 1,097 | 1,097 | 1,099 | 1,085 | 75,700 |
| November 07, 2025 | 1,073 | 1,085 | 1,085 | 1,088 | 1,070 | 81,100 |
| November 06, 2025 | 1,070 | 1,068 | 1,068 | 1,078 | 1,064 | 96,400 |
| November 05, 2025 | 1,088 | 1,075 | 1,075 | 1,093 | 1,074 | 103,400 |
| November 04, 2025 | 1,085 | 1,093 | 1,093 | 1,098 | 1,079 | 87,300 |
| October 31, 2025 | 1,083 | 1,091 | 1,091 | 1,092 | 1,080 | 104,100 |
| October 30, 2025 | 1,085 | 1,083 | 1,083 | 1,094 | 1,077 | 333,800 |
| October 29, 2025 | 1,109 | 1,085 | 1,085 | 1,109 | 1,084 | 140,400 |
| October 28, 2025 | 1,128 | 1,110 | 1,110 | 1,139 | 1,108 | 151,000 |
| October 27, 2025 | 1,139 | 1,136 | 1,136 | 1,141 | 1,131 | 63,500 |
| October 24, 2025 | 1,135 | 1,135 | 1,135 | 1,141 | 1,129 | 106,500 |
| October 23, 2025 | 1,133 | 1,137 | 1,137 | 1,140 | 1,131 | 52,000 |
| October 22, 2025 | 1,123 | 1,138 | 1,138 | 1,138 | 1,123 | 85,000 |
| October 21, 2025 | 1,122 | 1,123 | 1,123 | 1,128 | 1,121 | 55,800 |
| October 20, 2025 | 1,128 | 1,127 | 1,127 | 1,134 | 1,122 | 72,500 |
| October 17, 2025 | 1,111 | 1,124 | 1,124 | 1,131 | 1,111 | 78,000 |
| October 16, 2025 | 1,106 | 1,117 | 1,117 | 1,117 | 1,106 | 69,900 |
| October 15, 2025 | 1,105 | 1,108 | 1,108 | 1,114 | 1,102 | 93,800 |