1,411.00
+27.5(+1.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,381 | 1,411 | 1,411 | 1,411 | 1,374 | 8.79M |
| January 13, 2026 | 1,394 | 1,383.5 | 1,383.5 | 1,399 | 1,374.5 | 8.1M |
| January 09, 2026 | 1,362.5 | 1,368 | 1,368 | 1,378.5 | 1,362.5 | 5.96M |
| January 08, 2026 | 1,361 | 1,360.5 | 1,360.5 | 1,369 | 1,353.5 | 6.2M |
| January 07, 2026 | 1,355.5 | 1,361 | 1,361 | 1,369 | 1,352 | 7.68M |
| January 06, 2026 | 1,356 | 1,378.5 | 1,378.5 | 1,388 | 1,354 | 8.62M |
| January 05, 2026 | 1,311 | 1,334 | 1,334 | 1,341 | 1,310.5 | 9M |
| December 30, 2025 | 1,314.5 | 1,303.5 | 1,303.5 | 1,316.5 | 1,301.5 | 6.14M |
| December 29, 2025 | 1,297.5 | 1,316 | 1,316 | 1,317.5 | 1,291 | 6.19M |
| December 26, 2025 | 1,296 | 1,296 | 1,296 | 1,301 | 1,286.5 | 4.37M |
| December 25, 2025 | 1,310 | 1,297.5 | 1,297.5 | 1,311 | 1,295 | 2.48M |
| December 24, 2025 | 1,315 | 1,305 | 1,305 | 1,317.5 | 1,293.5 | 5.61M |
| December 23, 2025 | 1,301.5 | 1,319.5 | 1,319.5 | 1,326.5 | 1,301.5 | 6.45M |
| December 22, 2025 | 1,331 | 1,298 | 1,298 | 1,338 | 1,298 | 7.44M |
| December 19, 2025 | 1,308.5 | 1,310 | 1,310 | 1,324 | 1,302.5 | 15.61M |
| December 18, 2025 | 1,308.5 | 1,295 | 1,295 | 1,324.5 | 1,295 | 11M |
| December 17, 2025 | 1,276.5 | 1,300.5 | 1,300.5 | 1,302 | 1,274 | 9.44M |
| December 16, 2025 | 1,294 | 1,275 | 1,275 | 1,294.5 | 1,275 | 10.31M |
| December 15, 2025 | 1,299 | 1,294.5 | 1,294.5 | 1,299.5 | 1,276.5 | 9.74M |
| December 12, 2025 | 1,265 | 1,274.5 | 1,274.5 | 1,281.5 | 1,257.5 | 10.05M |
| December 11, 2025 | 1,240 | 1,242 | 1,242 | 1,255 | 1,233 | 9.34M |
| December 10, 2025 | 1,232.5 | 1,220 | 1,220 | 1,235 | 1,213 | 8.17M |
| December 09, 2025 | 1,237 | 1,232 | 1,232 | 1,246.5 | 1,230.5 | 6.53M |
| December 08, 2025 | 1,221 | 1,232.5 | 1,232.5 | 1,238 | 1,211.5 | 7.66M |
| December 05, 2025 | 1,208 | 1,221 | 1,221 | 1,221 | 1,199.5 | 8.13M |
| December 04, 2025 | 1,226 | 1,219.5 | 1,219.5 | 1,235.5 | 1,217 | 12.45M |
| December 03, 2025 | 1,232 | 1,226 | 1,226 | 1,244 | 1,214 | 13.28M |
| December 02, 2025 | 1,225 | 1,216.5 | 1,216.5 | 1,231.5 | 1,213 | 12.26M |
| December 01, 2025 | 1,221.5 | 1,202.5 | 1,202.5 | 1,222.5 | 1,201.5 | 10.39M |
| November 28, 2025 | 1,231 | 1,218.5 | 1,218.5 | 1,239 | 1,218 | 7.25M |
| November 27, 2025 | 1,230 | 1,227 | 1,227 | 1,238 | 1,219 | 5.82M |
| November 26, 2025 | 1,188 | 1,222 | 1,222 | 1,228.5 | 1,187 | 11.03M |
| November 25, 2025 | 1,231 | 1,185.5 | 1,185.5 | 1,236 | 1,181 | 16.54M |
| November 21, 2025 | 1,210 | 1,236.5 | 1,236.5 | 1,248.5 | 1,205.5 | 42.52M |
| November 20, 2025 | 1,225 | 1,237 | 1,237 | 1,258 | 1,221 | 13.22M |
| November 19, 2025 | 1,226 | 1,214.5 | 1,214.5 | 1,229.5 | 1,193 | 13.11M |
| November 18, 2025 | 1,259 | 1,220.5 | 1,220.5 | 1,278.5 | 1,220.5 | 14.52M |
| November 17, 2025 | 1,235 | 1,242 | 1,242 | 1,258.5 | 1,221.5 | 19.75M |
| November 14, 2025 | 1,148 | 1,219 | 1,219 | 1,219 | 1,126.5 | 23.7M |
| November 13, 2025 | 1,136 | 1,156.5 | 1,156.5 | 1,166 | 1,133 | 15.66M |
| November 12, 2025 | 1,096 | 1,128 | 1,128 | 1,128.5 | 1,094 | 14.6M |
| November 11, 2025 | 1,100 | 1,088.5 | 1,088.5 | 1,100 | 1,084 | 6.59M |
| November 10, 2025 | 1,096 | 1,091 | 1,091 | 1,096 | 1,083 | 6.6M |
| November 07, 2025 | 1,079 | 1,090 | 1,090 | 1,090 | 1,075 | 7.3M |
| November 06, 2025 | 1,074 | 1,093.5 | 1,093.5 | 1,096 | 1,074 | 11.31M |
| November 05, 2025 | 1,091 | 1,066.5 | 1,066.5 | 1,097 | 1,052 | 11.93M |
| November 04, 2025 | 1,081 | 1,087 | 1,087 | 1,090 | 1,065.5 | 9.65M |
| October 31, 2025 | 1,090.5 | 1,085 | 1,085 | 1,095.5 | 1,080 | 9.97M |
| October 30, 2025 | 1,080 | 1,081 | 1,081 | 1,087.5 | 1,077 | 29.19M |
| October 29, 2025 | 1,090 | 1,073 | 1,073 | 1,091 | 1,073 | 9.61M |
| October 28, 2025 | 1,107 | 1,091 | 1,091 | 1,107 | 1,091 | 9.83M |
| October 27, 2025 | 1,109.5 | 1,101 | 1,101 | 1,111.5 | 1,101 | 9.9M |
| October 24, 2025 | 1,102 | 1,094.5 | 1,094.5 | 1,104 | 1,093 | 6.27M |
| October 23, 2025 | 1,094 | 1,100 | 1,100 | 1,101 | 1,089.5 | 7.37M |
| October 22, 2025 | 1,100 | 1,104 | 1,104 | 1,109.5 | 1,096.5 | 8.15M |
| October 21, 2025 | 1,111 | 1,105.5 | 1,105.5 | 1,117 | 1,101.5 | 7.8M |
| October 20, 2025 | 1,110 | 1,108 | 1,108 | 1,110 | 1,091.5 | 9.13M |
| October 17, 2025 | 1,087 | 1,086 | 1,086 | 1,098.5 | 1,075 | 14.12M |
| October 16, 2025 | 1,120 | 1,113.5 | 1,113.5 | 1,126 | 1,108 | 7.27M |
| October 15, 2025 | 1,107.5 | 1,118.5 | 1,118.5 | 1,118.5 | 1,101.5 | 8.48M |