1,542.00
+13.5(+0.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,535 | 1,542 | 1,542 | 1,542 | 1,513 | 5.26M |
| January 13, 2026 | 1,528 | 1,528.5 | 1,528.5 | 1,533.5 | 1,509 | 5.99M |
| January 09, 2026 | 1,480 | 1,473 | 1,473 | 1,492 | 1,459 | 5.05M |
| January 08, 2026 | 1,476 | 1,459 | 1,459 | 1,480 | 1,457.5 | 6.1M |
| January 07, 2026 | 1,462.5 | 1,495 | 1,495 | 1,499 | 1,462 | 6.64M |
| January 06, 2026 | 1,420.5 | 1,475 | 1,475 | 1,475 | 1,416.5 | 9.6M |
| January 05, 2026 | 1,380 | 1,393 | 1,393 | 1,397 | 1,377 | 4.3M |
| December 30, 2025 | 1,383.5 | 1,370.5 | 1,370.5 | 1,384 | 1,368 | 3.56M |
| December 29, 2025 | 1,381.5 | 1,383.5 | 1,383.5 | 1,397 | 1,375 | 3.54M |
| December 26, 2025 | 1,382 | 1,380.5 | 1,380.5 | 1,394 | 1,375 | 2.49M |
| December 25, 2025 | 1,388.5 | 1,384 | 1,384 | 1,388.5 | 1,373 | 1.75M |
| December 24, 2025 | 1,381.5 | 1,379.5 | 1,379.5 | 1,384 | 1,371.5 | 2.66M |
| December 23, 2025 | 1,372 | 1,381.5 | 1,381.5 | 1,386.5 | 1,369 | 2.97M |
| December 22, 2025 | 1,361.5 | 1,362 | 1,362 | 1,366.5 | 1,353 | 5.12M |
| December 19, 2025 | 1,351 | 1,348.5 | 1,348.5 | 1,361 | 1,343 | 7.67M |
| December 18, 2025 | 1,335 | 1,342 | 1,342 | 1,358 | 1,333 | 4.52M |
| December 17, 2025 | 1,331 | 1,334 | 1,334 | 1,336 | 1,311.5 | 5.24M |
| December 16, 2025 | 1,378.5 | 1,342.5 | 1,342.5 | 1,379.5 | 1,342.5 | 4.7M |
| December 15, 2025 | 1,387.5 | 1,382 | 1,382 | 1,388 | 1,371 | 3.1M |
| December 12, 2025 | 1,368 | 1,384.5 | 1,384.5 | 1,385.5 | 1,361.5 | 3.17M |
| December 11, 2025 | 1,368 | 1,355.5 | 1,355.5 | 1,369 | 1,348 | 3.37M |
| December 10, 2025 | 1,338 | 1,352.5 | 1,352.5 | 1,359 | 1,331.5 | 4.13M |
| December 09, 2025 | 1,339 | 1,325 | 1,325 | 1,339 | 1,321.5 | 2.52M |
| December 08, 2025 | 1,308.5 | 1,325.5 | 1,325.5 | 1,331.5 | 1,298 | 4.39M |
| December 05, 2025 | 1,335 | 1,303.5 | 1,303.5 | 1,336 | 1,300 | 4.64M |
| December 04, 2025 | 1,320 | 1,342 | 1,342 | 1,352.5 | 1,317.5 | 4.89M |
| December 03, 2025 | 1,310 | 1,317.5 | 1,317.5 | 1,318.5 | 1,305.5 | 3.26M |
| December 02, 2025 | 1,298 | 1,318 | 1,318 | 1,320.5 | 1,294.5 | 4.47M |
| December 01, 2025 | 1,298.5 | 1,289.5 | 1,289.5 | 1,298.5 | 1,277.5 | 3.71M |
| November 28, 2025 | 1,296 | 1,294.5 | 1,294.5 | 1,299.5 | 1,289 | 2.86M |
| November 27, 2025 | 1,306.5 | 1,297 | 1,297 | 1,306.5 | 1,292.5 | 2.74M |
| November 26, 2025 | 1,270 | 1,305.5 | 1,305.5 | 1,306.5 | 1,267.5 | 5.21M |
| November 25, 2025 | 1,263.5 | 1,260 | 1,260 | 1,264 | 1,245 | 4.37M |
| November 21, 2025 | 1,231 | 1,247.5 | 1,247.5 | 1,257.5 | 1,226.5 | 8.51M |
| November 20, 2025 | 1,249 | 1,256 | 1,256 | 1,265 | 1,240 | 4.83M |
| November 19, 2025 | 1,246 | 1,224 | 1,224 | 1,246 | 1,217.5 | 4.04M |
| November 18, 2025 | 1,260 | 1,232 | 1,232 | 1,268.5 | 1,227 | 4.94M |
| November 17, 2025 | 1,295 | 1,284 | 1,284 | 1,303 | 1,281 | 3.59M |
| November 14, 2025 | 1,283.5 | 1,294 | 1,294 | 1,303.5 | 1,278 | 2.74M |
| November 13, 2025 | 1,283 | 1,299 | 1,299 | 1,301.5 | 1,283 | 4.03M |
| November 12, 2025 | 1,260 | 1,277.5 | 1,277.5 | 1,280.5 | 1,259.5 | 3.88M |
| November 11, 2025 | 1,270 | 1,264.5 | 1,264.5 | 1,272.5 | 1,255 | 2.67M |
| November 10, 2025 | 1,250 | 1,258.5 | 1,258.5 | 1,261 | 1,244 | 3.54M |
| November 07, 2025 | 1,229 | 1,240 | 1,240 | 1,240 | 1,222 | 3.56M |
| November 06, 2025 | 1,220 | 1,241.5 | 1,241.5 | 1,246 | 1,220 | 4.18M |
| November 05, 2025 | 1,185.5 | 1,212.5 | 1,212.5 | 1,222.5 | 1,183.5 | 8.51M |
| November 04, 2025 | 1,256.5 | 1,235 | 1,235 | 1,295 | 1,231.5 | 19.54M |
| October 31, 2025 | 1,193 | 1,189.5 | 1,189.5 | 1,199.5 | 1,180.5 | 5.11M |
| October 30, 2025 | 1,172 | 1,187 | 1,187 | 1,187 | 1,169 | 5.01M |
| October 29, 2025 | 1,178.5 | 1,176.5 | 1,176.5 | 1,183.5 | 1,171 | 4.21M |
| October 28, 2025 | 1,188.5 | 1,183 | 1,183 | 1,194 | 1,175.5 | 4.23M |
| October 27, 2025 | 1,174.5 | 1,184 | 1,184 | 1,186.5 | 1,170 | 4.84M |
| October 24, 2025 | 1,169.5 | 1,154 | 1,154 | 1,173.5 | 1,154 | 3.64M |
| October 23, 2025 | 1,170.5 | 1,171.5 | 1,171.5 | 1,172.5 | 1,163 | 2.76M |
| October 22, 2025 | 1,167.5 | 1,173.5 | 1,173.5 | 1,180 | 1,166 | 3.23M |
| October 21, 2025 | 1,170.5 | 1,170 | 1,170 | 1,183.5 | 1,167 | 4.52M |
| October 20, 2025 | 1,153 | 1,162.5 | 1,162.5 | 1,164 | 1,150 | 4.27M |
| October 17, 2025 | 1,140 | 1,134.5 | 1,134.5 | 1,149.5 | 1,134.5 | 5.11M |
| October 16, 2025 | 1,157.5 | 1,157 | 1,157 | 1,163.5 | 1,152 | 6.52M |
| October 15, 2025 | 1,130 | 1,142.5 | 1,142.5 | 1,144.5 | 1,130 | 5.51M |