1,477.00
+4(+0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,470 | 1,477 | 1,477 | 1,482 | 1,467 | 269,300 |
| January 14, 2026 | 1,462 | 1,473 | 1,473 | 1,473 | 1,456 | 375,500 |
| January 13, 2026 | 1,465 | 1,459 | 1,459 | 1,468 | 1,448 | 324,200 |
| January 09, 2026 | 1,451 | 1,447 | 1,447 | 1,459 | 1,442 | 253,700 |
| January 08, 2026 | 1,442 | 1,441 | 1,441 | 1,451 | 1,440 | 265,600 |
| January 07, 2026 | 1,436 | 1,439 | 1,439 | 1,455 | 1,430 | 249,500 |
| January 06, 2026 | 1,420 | 1,449 | 1,449 | 1,449 | 1,418 | 331,200 |
| January 05, 2026 | 1,413 | 1,411 | 1,411 | 1,422 | 1,405 | 372,000 |
| December 30, 2025 | 1,432 | 1,413 | 1,413 | 1,432 | 1,413 | 248,200 |
| December 29, 2025 | 1,434 | 1,432 | 1,432 | 1,436 | 1,423 | 269,500 |
| December 26, 2025 | 1,425 | 1,422 | 1,422 | 1,437 | 1,418 | 214,700 |
| December 25, 2025 | 1,430 | 1,423 | 1,423 | 1,430 | 1,416 | 166,700 |
| December 24, 2025 | 1,424 | 1,423 | 1,423 | 1,428 | 1,414 | 216,500 |
| December 23, 2025 | 1,404 | 1,423 | 1,423 | 1,429 | 1,401 | 244,800 |
| December 22, 2025 | 1,419 | 1,403 | 1,403 | 1,419 | 1,400 | 239,000 |
| December 19, 2025 | 1,388 | 1,412 | 1,412 | 1,418 | 1,388 | 387,600 |
| December 18, 2025 | 1,380 | 1,397 | 1,397 | 1,401 | 1,378 | 233,300 |
| December 17, 2025 | 1,390 | 1,375 | 1,375 | 1,390 | 1,368 | 239,000 |
| December 16, 2025 | 1,402 | 1,383 | 1,383 | 1,409 | 1,383 | 353,900 |
| December 15, 2025 | 1,395 | 1,410 | 1,410 | 1,414 | 1,391 | 214,900 |
| December 12, 2025 | 1,377 | 1,392 | 1,392 | 1,392 | 1,374 | 276,800 |
| December 11, 2025 | 1,382 | 1,361 | 1,361 | 1,385 | 1,358 | 271,300 |
| December 10, 2025 | 1,365 | 1,369 | 1,369 | 1,371 | 1,360 | 321,100 |
| December 09, 2025 | 1,360 | 1,363 | 1,363 | 1,367 | 1,355 | 232,500 |
| December 08, 2025 | 1,347 | 1,360 | 1,360 | 1,360 | 1,343 | 277,900 |
| December 05, 2025 | 1,368 | 1,344 | 1,344 | 1,370 | 1,337 | 366,600 |
| December 04, 2025 | 1,354 | 1,368 | 1,368 | 1,372 | 1,353 | 351,900 |
| December 03, 2025 | 1,355 | 1,355 | 1,355 | 1,362 | 1,346 | 323,200 |
| December 02, 2025 | 1,368 | 1,360 | 1,360 | 1,369 | 1,353 | 346,100 |
| December 01, 2025 | 1,370 | 1,367 | 1,367 | 1,375 | 1,361 | 379,600 |
| November 28, 2025 | 1,354 | 1,370 | 1,370 | 1,376 | 1,352 | 358,300 |
| November 27, 2025 | 1,351 | 1,354 | 1,354 | 1,359 | 1,349 | 337,000 |
| November 26, 2025 | 1,323 | 1,349 | 1,349 | 1,350 | 1,320 | 517,700 |
| November 25, 2025 | 1,310 | 1,316 | 1,316 | 1,316 | 1,299 | 479,300 |
| November 21, 2025 | 1,278 | 1,312 | 1,312 | 1,312 | 1,278 | 433,500 |
| November 20, 2025 | 1,277 | 1,279 | 1,279 | 1,282 | 1,268 | 179,500 |
| November 19, 2025 | 1,263 | 1,264 | 1,264 | 1,272 | 1,255 | 347,100 |
| November 18, 2025 | 1,256 | 1,259 | 1,259 | 1,267 | 1,252 | 318,600 |
| November 17, 2025 | 1,274 | 1,270 | 1,270 | 1,278 | 1,258 | 359,100 |
| November 14, 2025 | 1,270 | 1,275 | 1,275 | 1,275 | 1,265 | 306,700 |
| November 13, 2025 | 1,278 | 1,271 | 1,271 | 1,281 | 1,265 | 265,100 |
| November 12, 2025 | 1,260 | 1,275 | 1,275 | 1,275 | 1,258 | 410,500 |
| November 11, 2025 | 1,257 | 1,256 | 1,256 | 1,259 | 1,241 | 318,000 |
| November 10, 2025 | 1,251 | 1,257 | 1,257 | 1,264 | 1,236 | 539,400 |
| November 07, 2025 | 1,260 | 1,239 | 1,239 | 1,266 | 1,236 | 665,800 |
| November 06, 2025 | 1,235 | 1,244 | 1,244 | 1,251 | 1,233 | 351,200 |
| November 05, 2025 | 1,239 | 1,237 | 1,237 | 1,245 | 1,222 | 339,500 |
| November 04, 2025 | 1,235 | 1,239 | 1,239 | 1,246 | 1,227 | 358,500 |
| October 31, 2025 | 1,253 | 1,236 | 1,236 | 1,255 | 1,231 | 347,100 |
| October 30, 2025 | 1,238 | 1,247 | 1,247 | 1,247 | 1,233 | 511,500 |
| October 29, 2025 | 1,250 | 1,234 | 1,234 | 1,250 | 1,234 | 410,600 |
| October 28, 2025 | 1,277 | 1,254 | 1,254 | 1,278 | 1,252 | 479,200 |
| October 27, 2025 | 1,291 | 1,278 | 1,278 | 1,295 | 1,277 | 392,100 |
| October 24, 2025 | 1,300 | 1,283 | 1,283 | 1,303 | 1,283 | 346,400 |
| October 23, 2025 | 1,290 | 1,305 | 1,305 | 1,306 | 1,286 | 364,500 |
| October 22, 2025 | 1,288 | 1,291 | 1,291 | 1,292 | 1,282 | 243,700 |
| October 21, 2025 | 1,279 | 1,283 | 1,283 | 1,287 | 1,278 | 247,400 |
| October 20, 2025 | 1,278 | 1,282 | 1,282 | 1,285 | 1,270 | 304,300 |
| October 17, 2025 | 1,268 | 1,267 | 1,267 | 1,270 | 1,262 | 203,400 |
| October 16, 2025 | 1,272 | 1,273 | 1,273 | 1,277 | 1,268 | 210,500 |