1,121.00
+4(+0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,120 | 1,117 | 1,117 | 1,120 | 1,106 | 140,400 |
| January 09, 2026 | 1,109 | 1,106 | 1,106 | 1,113 | 1,099 | 130,200 |
| January 08, 2026 | 1,088 | 1,100 | 1,100 | 1,103 | 1,088 | 137,400 |
| January 07, 2026 | 1,097 | 1,091 | 1,091 | 1,102 | 1,081 | 226,500 |
| January 06, 2026 | 1,116 | 1,106 | 1,106 | 1,121 | 1,104 | 241,300 |
| January 05, 2026 | 1,115 | 1,115 | 1,115 | 1,122 | 1,109 | 275,700 |
| December 30, 2025 | 1,102 | 1,115 | 1,115 | 1,121 | 1,100 | 215,000 |
| December 29, 2025 | 1,096 | 1,102 | 1,102 | 1,104 | 1,092 | 161,000 |
| December 26, 2025 | 1,094 | 1,097 | 1,097 | 1,103 | 1,088 | 135,000 |
| December 25, 2025 | 1,093 | 1,094 | 1,094 | 1,094 | 1,085 | 84,700 |
| December 24, 2025 | 1,081 | 1,087 | 1,087 | 1,094 | 1,080 | 160,300 |
| December 23, 2025 | 1,069 | 1,081 | 1,081 | 1,082 | 1,069 | 114,600 |
| December 22, 2025 | 1,075 | 1,069 | 1,069 | 1,075 | 1,064 | 194,700 |
| December 19, 2025 | 1,056 | 1,066 | 1,066 | 1,074 | 1,056 | 177,500 |
| December 18, 2025 | 1,050 | 1,059 | 1,059 | 1,064 | 1,049 | 82,400 |
| December 17, 2025 | 1,065 | 1,046 | 1,046 | 1,065 | 1,045 | 120,200 |
| December 16, 2025 | 1,070 | 1,055 | 1,055 | 1,075 | 1,055 | 116,500 |
| December 15, 2025 | 1,050 | 1,069 | 1,069 | 1,083 | 1,046 | 384,400 |
| December 12, 2025 | 1,040 | 1,046 | 1,046 | 1,046 | 1,031 | 161,100 |
| December 11, 2025 | 1,070 | 1,033 | 1,033 | 1,073 | 1,033 | 143,200 |
| December 10, 2025 | 1,050 | 1,066 | 1,066 | 1,069 | 1,046 | 153,700 |
| December 09, 2025 | 1,050 | 1,044 | 1,044 | 1,054 | 1,040 | 90,100 |
| December 08, 2025 | 1,044 | 1,049 | 1,049 | 1,049 | 1,042 | 127,900 |
| December 05, 2025 | 1,054 | 1,044 | 1,044 | 1,063 | 1,041 | 156,800 |
| December 04, 2025 | 1,047 | 1,058 | 1,058 | 1,061 | 1,046 | 127,900 |
| December 03, 2025 | 1,064 | 1,055 | 1,055 | 1,065 | 1,047 | 169,300 |
| December 02, 2025 | 1,070 | 1,061 | 1,061 | 1,070 | 1,055 | 149,700 |
| December 01, 2025 | 1,110 | 1,073 | 1,073 | 1,114 | 1,073 | 263,700 |
| November 28, 2025 | 1,071 | 1,091 | 1,091 | 1,092 | 1,068 | 257,200 |
| November 27, 2025 | 1,078 | 1,069 | 1,069 | 1,083 | 1,065 | 213,500 |
| November 26, 2025 | 1,070 | 1,072 | 1,072 | 1,074 | 1,059 | 245,900 |
| November 25, 2025 | 1,061 | 1,061 | 1,061 | 1,070 | 1,056 | 202,600 |
| November 21, 2025 | 1,046 | 1,058 | 1,058 | 1,062 | 1,045 | 133,900 |
| November 20, 2025 | 1,055 | 1,044 | 1,044 | 1,055 | 1,043 | 91,800 |
| November 19, 2025 | 1,047 | 1,045 | 1,045 | 1,051 | 1,030 | 123,200 |
| November 18, 2025 | 1,062 | 1,041 | 1,041 | 1,064 | 1,038 | 153,500 |
| November 17, 2025 | 1,057 | 1,055 | 1,055 | 1,068 | 1,048 | 462,400 |
| November 14, 2025 | 1,071 | 1,068 | 1,068 | 1,073 | 1,061 | 106,700 |
| November 13, 2025 | 1,058 | 1,073 | 1,073 | 1,076 | 1,057 | 127,600 |
| November 12, 2025 | 1,058 | 1,057 | 1,057 | 1,065 | 1,055 | 192,800 |
| November 11, 2025 | 1,036 | 1,055 | 1,055 | 1,055 | 1,036 | 141,900 |
| November 10, 2025 | 1,043 | 1,044 | 1,044 | 1,047 | 1,037 | 170,800 |
| November 07, 2025 | 1,025 | 1,033 | 1,033 | 1,033 | 1,023 | 101,700 |
| November 06, 2025 | 1,012 | 1,022 | 1,022 | 1,029 | 1,011 | 109,800 |
| November 05, 2025 | 1,012 | 1,022 | 1,022 | 1,029 | 1,011 | 183,000 |
| November 04, 2025 | 1,015 | 1,018 | 1,018 | 1,020 | 1,003 | 304,400 |
| October 31, 2025 | 1,028 | 1,011 | 1,011 | 1,038 | 1,010 | 179,000 |
| October 30, 2025 | 1,010 | 1,017 | 1,017 | 1,023 | 1,004 | 216,900 |
| October 29, 2025 | 1,019 | 1,010 | 1,010 | 1,023 | 1,010 | 156,700 |
| October 28, 2025 | 1,035 | 1,023 | 1,023 | 1,037 | 1,020 | 95,900 |
| October 27, 2025 | 1,045 | 1,037 | 1,037 | 1,045 | 1,034 | 100,900 |
| October 24, 2025 | 1,038 | 1,028 | 1,028 | 1,041 | 1,025 | 114,000 |
| October 23, 2025 | 1,040 | 1,043 | 1,043 | 1,046 | 1,035 | 96,200 |
| October 22, 2025 | 1,045 | 1,048 | 1,048 | 1,052 | 1,042 | 114,200 |
| October 21, 2025 | 1,047 | 1,045 | 1,045 | 1,049 | 1,038 | 96,200 |
| October 20, 2025 | 1,047 | 1,047 | 1,047 | 1,050 | 1,041 | 118,100 |
| October 17, 2025 | 1,036 | 1,035 | 1,035 | 1,043 | 1,031 | 69,200 |
| October 16, 2025 | 1,039 | 1,040 | 1,040 | 1,047 | 1,038 | 147,800 |
| October 15, 2025 | 1,028 | 1,032 | 1,032 | 1,033 | 1,024 | 81,600 |
| October 14, 2025 | 999 | 1,024 | 1,024 | 1,028 | 998 | 187,400 |