1,858.00
+28(+1.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,842 | 1,858 | 1,858 | 1,866 | 1,822 | 116,800 |
| January 13, 2026 | 1,840 | 1,830 | 1,830 | 1,862 | 1,821 | 189,400 |
| January 09, 2026 | 1,800 | 1,796 | 1,796 | 1,816 | 1,792 | 109,900 |
| January 08, 2026 | 1,809 | 1,782 | 1,782 | 1,817 | 1,773 | 102,900 |
| January 07, 2026 | 1,808 | 1,816 | 1,816 | 1,842 | 1,805 | 126,300 |
| January 06, 2026 | 1,750 | 1,825 | 1,825 | 1,843 | 1,750 | 166,000 |
| January 05, 2026 | 1,696 | 1,734 | 1,734 | 1,735 | 1,695 | 143,300 |
| December 30, 2025 | 1,709 | 1,690 | 1,690 | 1,714 | 1,689 | 89,300 |
| December 29, 2025 | 1,695 | 1,702 | 1,702 | 1,707 | 1,685 | 117,800 |
| December 26, 2025 | 1,703 | 1,695 | 1,695 | 1,709 | 1,684 | 97,900 |
| December 25, 2025 | 1,690 | 1,707 | 1,707 | 1,708 | 1,680 | 55,600 |
| December 24, 2025 | 1,717 | 1,690 | 1,690 | 1,733 | 1,679 | 124,100 |
| December 23, 2025 | 1,730 | 1,725 | 1,725 | 1,752 | 1,720 | 113,600 |
| December 22, 2025 | 1,737 | 1,730 | 1,730 | 1,737 | 1,710 | 126,900 |
| December 19, 2025 | 1,731 | 1,715 | 1,715 | 1,764 | 1,700 | 274,300 |
| December 18, 2025 | 1,700 | 1,720 | 1,720 | 1,722 | 1,680 | 142,400 |
| December 17, 2025 | 1,707 | 1,710 | 1,710 | 1,724 | 1,683 | 68,800 |
| December 16, 2025 | 1,703 | 1,707 | 1,707 | 1,724 | 1,693 | 156,300 |
| December 15, 2025 | 1,670 | 1,701 | 1,701 | 1,701 | 1,664 | 101,700 |
| December 12, 2025 | 1,644 | 1,670 | 1,670 | 1,677 | 1,641 | 155,700 |
| December 11, 2025 | 1,658 | 1,624 | 1,624 | 1,665 | 1,623 | 132,000 |
| December 10, 2025 | 1,651 | 1,645 | 1,645 | 1,658 | 1,628 | 86,500 |
| December 09, 2025 | 1,630 | 1,639 | 1,639 | 1,661 | 1,625 | 100,900 |
| December 08, 2025 | 1,634 | 1,622 | 1,622 | 1,640 | 1,608 | 88,200 |
| December 05, 2025 | 1,638 | 1,627 | 1,627 | 1,654 | 1,622 | 53,600 |
| December 04, 2025 | 1,641 | 1,640 | 1,640 | 1,649 | 1,627 | 89,200 |
| December 03, 2025 | 1,659 | 1,645 | 1,645 | 1,674 | 1,623 | 151,000 |
| December 02, 2025 | 1,682 | 1,650 | 1,650 | 1,720 | 1,650 | 165,600 |
| December 01, 2025 | 1,654 | 1,662 | 1,662 | 1,696 | 1,647 | 134,200 |
| November 28, 2025 | 1,609 | 1,645 | 1,645 | 1,654 | 1,609 | 113,800 |
| November 27, 2025 | 1,582 | 1,609 | 1,609 | 1,651 | 1,575 | 105,700 |
| November 26, 2025 | 1,564 | 1,575 | 1,575 | 1,578 | 1,545 | 153,700 |
| November 25, 2025 | 1,546 | 1,520 | 1,520 | 1,563 | 1,520 | 63,500 |
| November 21, 2025 | 1,498 | 1,545 | 1,545 | 1,546 | 1,493 | 109,100 |
| November 20, 2025 | 1,502 | 1,499 | 1,499 | 1,513 | 1,489 | 70,000 |
| November 19, 2025 | 1,470 | 1,485 | 1,485 | 1,498 | 1,443 | 202,600 |
| November 18, 2025 | 1,495 | 1,450 | 1,450 | 1,512 | 1,450 | 109,200 |
| November 17, 2025 | 1,524 | 1,514 | 1,514 | 1,535 | 1,508 | 63,700 |
| November 14, 2025 | 1,507 | 1,524 | 1,524 | 1,538 | 1,507 | 80,400 |
| November 13, 2025 | 1,559 | 1,520 | 1,520 | 1,564 | 1,506 | 219,200 |
| November 12, 2025 | 1,520 | 1,554 | 1,554 | 1,559 | 1,515 | 181,200 |
| November 11, 2025 | 1,597 | 1,560 | 1,560 | 1,601 | 1,504 | 438,100 |
| November 10, 2025 | 1,560 | 1,571 | 1,571 | 1,585 | 1,548 | 111,800 |
| November 07, 2025 | 1,534 | 1,536 | 1,536 | 1,545 | 1,506 | 166,900 |
| November 06, 2025 | 1,553 | 1,563 | 1,563 | 1,591 | 1,551 | 101,400 |
| November 05, 2025 | 1,565 | 1,553 | 1,553 | 1,579 | 1,516 | 140,400 |
| November 04, 2025 | 1,598 | 1,579 | 1,579 | 1,599 | 1,569 | 127,200 |
| October 31, 2025 | 1,624 | 1,609 | 1,609 | 1,638 | 1,589 | 152,700 |
| October 30, 2025 | 1,636 | 1,631 | 1,631 | 1,643 | 1,615 | 666,800 |
| October 29, 2025 | 1,643 | 1,617 | 1,617 | 1,645 | 1,603 | 125,600 |
| October 28, 2025 | 1,696 | 1,637 | 1,637 | 1,698 | 1,627 | 188,200 |
| October 27, 2025 | 1,678 | 1,704 | 1,704 | 1,706 | 1,669 | 118,700 |
| October 24, 2025 | 1,676 | 1,654 | 1,654 | 1,684 | 1,644 | 102,000 |
| October 23, 2025 | 1,670 | 1,679 | 1,679 | 1,680 | 1,661 | 132,000 |
| October 22, 2025 | 1,657 | 1,669 | 1,669 | 1,680 | 1,644 | 106,900 |
| October 21, 2025 | 1,643 | 1,657 | 1,657 | 1,658 | 1,628 | 154,300 |
| October 20, 2025 | 1,604 | 1,643 | 1,643 | 1,643 | 1,591 | 151,900 |
| October 17, 2025 | 1,562 | 1,568 | 1,568 | 1,580 | 1,545 | 144,700 |
| October 16, 2025 | 1,578 | 1,601 | 1,601 | 1,602 | 1,573 | 83,200 |
| October 15, 2025 | 1,549 | 1,571 | 1,571 | 1,577 | 1,539 | 117,200 |