1,779.00
+22.5(+1.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,760 | 1,779 | 1,779 | 1,780 | 1,751 | 2.41M |
| January 13, 2026 | 1,742 | 1,756.5 | 1,756.5 | 1,756.5 | 1,724.5 | 1.97M |
| January 09, 2026 | 1,717 | 1,718 | 1,718 | 1,728.5 | 1,703.5 | 1.92M |
| January 08, 2026 | 1,661.5 | 1,710.5 | 1,710.5 | 1,713 | 1,660 | 1.91M |
| January 07, 2026 | 1,682 | 1,677 | 1,677 | 1,687 | 1,663 | 1.44M |
| January 06, 2026 | 1,682.5 | 1,695 | 1,695 | 1,704.5 | 1,680 | 2.26M |
| January 05, 2026 | 1,681 | 1,694 | 1,694 | 1,707 | 1,678.5 | 1.79M |
| December 30, 2025 | 1,686 | 1,679 | 1,679 | 1,698.5 | 1,675 | 1.44M |
| December 29, 2025 | 1,686 | 1,702.5 | 1,702.5 | 1,712.5 | 1,686 | 1.05M |
| December 26, 2025 | 1,693 | 1,689 | 1,689 | 1,705 | 1,685 | 1.13M |
| December 25, 2025 | 1,690 | 1,697.5 | 1,697.5 | 1,697.5 | 1,686.5 | 555,600 |
| December 24, 2025 | 1,700 | 1,682.5 | 1,682.5 | 1,705 | 1,672.5 | 1.36M |
| December 23, 2025 | 1,656.5 | 1,666.5 | 1,666.5 | 1,667 | 1,652.5 | 1.14M |
| December 22, 2025 | 1,675.5 | 1,655.5 | 1,655.5 | 1,675.5 | 1,655.5 | 1.11M |
| December 19, 2025 | 1,660.5 | 1,677.5 | 1,677.5 | 1,682 | 1,657.5 | 1.94M |
| December 18, 2025 | 1,646 | 1,658.5 | 1,658.5 | 1,671 | 1,630 | 1.71M |
| December 17, 2025 | 1,634.5 | 1,631.5 | 1,631.5 | 1,639.5 | 1,617.5 | 1.28M |
| December 16, 2025 | 1,674 | 1,646 | 1,646 | 1,675 | 1,637 | 1.48M |
| December 15, 2025 | 1,651 | 1,669.5 | 1,669.5 | 1,669.5 | 1,643.5 | 1.61M |
| December 12, 2025 | 1,638 | 1,632 | 1,632 | 1,640 | 1,617.5 | 1.75M |
| December 11, 2025 | 1,665 | 1,625.5 | 1,625.5 | 1,669 | 1,624 | 1.05M |
| December 10, 2025 | 1,639 | 1,653 | 1,653 | 1,655 | 1,610 | 1.63M |
| December 09, 2025 | 1,635 | 1,609 | 1,609 | 1,637 | 1,605.5 | 1.09M |
| December 08, 2025 | 1,611 | 1,617.5 | 1,617.5 | 1,620 | 1,598 | 1.17M |
| December 05, 2025 | 1,631 | 1,619 | 1,619 | 1,647 | 1,619 | 1.51M |
| December 04, 2025 | 1,645 | 1,635 | 1,635 | 1,651 | 1,630.5 | 1.64M |
| December 03, 2025 | 1,671 | 1,657.5 | 1,657.5 | 1,673.5 | 1,639 | 1.92M |
| December 02, 2025 | 1,684 | 1,670 | 1,670 | 1,689 | 1,657 | 1.46M |
| December 01, 2025 | 1,740.5 | 1,684.5 | 1,684.5 | 1,740.5 | 1,684.5 | 2.15M |
| November 28, 2025 | 1,729 | 1,742 | 1,742 | 1,770 | 1,723 | 2.02M |
| November 27, 2025 | 1,758 | 1,725.5 | 1,725.5 | 1,764.5 | 1,721.5 | 1.61M |
| November 26, 2025 | 1,750 | 1,748.5 | 1,748.5 | 1,779 | 1,725.5 | 3.88M |
| November 25, 2025 | 1,647.5 | 1,715 | 1,715 | 1,722 | 1,642 | 4.43M |
| November 21, 2025 | 1,615.5 | 1,637 | 1,637 | 1,643 | 1,606 | 2.99M |
| November 20, 2025 | 1,617.5 | 1,620 | 1,620 | 1,627.5 | 1,594.5 | 2.13M |
| November 19, 2025 | 1,593.5 | 1,587.5 | 1,587.5 | 1,614.5 | 1,570.5 | 1.96M |
| November 18, 2025 | 1,625 | 1,593 | 1,593 | 1,638 | 1,586 | 2.11M |
| November 17, 2025 | 1,594 | 1,622.5 | 1,622.5 | 1,627 | 1,585 | 2.23M |
| November 14, 2025 | 1,568 | 1,578.5 | 1,578.5 | 1,585 | 1,562 | 1.21M |
| November 13, 2025 | 1,570 | 1,593.5 | 1,593.5 | 1,599.5 | 1,568 | 1.85M |
| November 12, 2025 | 1,568 | 1,562 | 1,562 | 1,583.5 | 1,551.5 | 2.35M |
| November 11, 2025 | 1,560 | 1,580 | 1,580 | 1,580 | 1,555 | 1.97M |
| November 10, 2025 | 1,560 | 1,550.5 | 1,550.5 | 1,570 | 1,545 | 1.2M |
| November 07, 2025 | 1,560 | 1,555 | 1,555 | 1,568 | 1,541.5 | 1.53M |
| November 06, 2025 | 1,553.5 | 1,579.5 | 1,579.5 | 1,590 | 1,548 | 1.75M |
| November 05, 2025 | 1,562.5 | 1,551.5 | 1,551.5 | 1,566.5 | 1,518 | 2.04M |
| November 04, 2025 | 1,550 | 1,577 | 1,577 | 1,607 | 1,541 | 3.81M |
| October 31, 2025 | 1,531.5 | 1,515 | 1,515 | 1,540 | 1,512.5 | 2.15M |
| October 30, 2025 | 1,477 | 1,500 | 1,500 | 1,500.5 | 1,476 | 1.34M |
| October 29, 2025 | 1,508 | 1,485.5 | 1,485.5 | 1,515 | 1,478.5 | 1.45M |
| October 28, 2025 | 1,532.5 | 1,506.5 | 1,506.5 | 1,543 | 1,500 | 1.52M |
| October 27, 2025 | 1,545.5 | 1,522 | 1,522 | 1,554.5 | 1,521 | 1.44M |
| October 24, 2025 | 1,527.5 | 1,532 | 1,532 | 1,545 | 1,525.5 | 1.48M |
| October 23, 2025 | 1,523 | 1,530 | 1,530 | 1,538.5 | 1,515 | 1.58M |
| October 22, 2025 | 1,486 | 1,515 | 1,515 | 1,521.5 | 1,484.5 | 1.01M |
| October 21, 2025 | 1,503.5 | 1,496.5 | 1,496.5 | 1,509.5 | 1,484 | 1.67M |
| October 20, 2025 | 1,518 | 1,506 | 1,506 | 1,518 | 1,496.5 | 839,400 |
| October 17, 2025 | 1,501 | 1,497.5 | 1,497.5 | 1,519.5 | 1,495 | 1.6M |
| October 16, 2025 | 1,512.5 | 1,517.5 | 1,517.5 | 1,525.5 | 1,508 | 959,200 |
| October 15, 2025 | 1,480 | 1,499.5 | 1,499.5 | 1,499.5 | 1,474 | 956,500 |