1,916.00
+47(+2.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,858 | 1,916 | 1,916 | 1,925 | 1,858 | 60,500 |
| January 13, 2026 | 1,865 | 1,869 | 1,869 | 1,875 | 1,833 | 64,400 |
| January 09, 2026 | 1,884 | 1,878 | 1,878 | 1,908 | 1,839 | 60,200 |
| January 08, 2026 | 1,926 | 1,899 | 1,899 | 1,941 | 1,890 | 58,400 |
| January 07, 2026 | 1,932 | 1,936 | 1,936 | 1,958 | 1,925 | 56,800 |
| January 06, 2026 | 1,958 | 1,941 | 1,941 | 1,958 | 1,912 | 69,100 |
| January 05, 2026 | 1,950 | 1,918 | 1,918 | 1,955 | 1,882 | 105,900 |
| December 30, 2025 | 1,860 | 1,929 | 1,929 | 1,966 | 1,851 | 113,500 |
| December 29, 2025 | 1,808 | 1,880 | 1,880 | 1,907 | 1,806 | 149,000 |
| December 26, 2025 | 1,780 | 1,788 | 1,788 | 1,798 | 1,773 | 54,200 |
| December 25, 2025 | 1,766 | 1,759 | 1,759 | 1,788 | 1,747 | 48,100 |
| December 24, 2025 | 1,754 | 1,752 | 1,752 | 1,783 | 1,750 | 49,000 |
| December 23, 2025 | 1,778 | 1,763 | 1,763 | 1,798 | 1,761 | 49,900 |
| December 22, 2025 | 1,752 | 1,777 | 1,777 | 1,817 | 1,740 | 72,900 |
| December 19, 2025 | 1,686 | 1,763 | 1,763 | 1,766 | 1,686 | 85,000 |
| December 18, 2025 | 1,658 | 1,695 | 1,695 | 1,709 | 1,637 | 208,100 |
| December 17, 2025 | 1,685 | 1,658 | 1,658 | 1,695 | 1,655 | 28,600 |
| December 16, 2025 | 1,726 | 1,691 | 1,691 | 1,726 | 1,671 | 44,400 |
| December 15, 2025 | 1,695 | 1,732 | 1,732 | 1,739 | 1,695 | 37,400 |
| December 12, 2025 | 1,692 | 1,697 | 1,697 | 1,699 | 1,665 | 46,300 |
| December 11, 2025 | 1,694 | 1,660 | 1,660 | 1,700 | 1,635 | 58,600 |
| December 10, 2025 | 1,738 | 1,703 | 1,703 | 1,760 | 1,694 | 92,100 |
| December 09, 2025 | 1,720 | 1,759 | 1,759 | 1,859 | 1,717 | 150,600 |
| December 08, 2025 | 1,615 | 1,753 | 1,753 | 1,762 | 1,551 | 314,700 |
| December 05, 2025 | 1,701 | 1,698 | 1,698 | 1,728 | 1,688 | 31,200 |
| December 04, 2025 | 1,710 | 1,718 | 1,718 | 1,731 | 1,708 | 39,100 |
| December 03, 2025 | 1,746 | 1,710 | 1,710 | 1,749 | 1,708 | 64,300 |
| December 02, 2025 | 1,818 | 1,739 | 1,739 | 1,837 | 1,739 | 74,500 |
| December 01, 2025 | 1,815 | 1,828 | 1,828 | 1,840 | 1,798 | 46,000 |
| November 28, 2025 | 1,825 | 1,849 | 1,849 | 1,850 | 1,820 | 42,100 |
| November 27, 2025 | 1,825 | 1,833 | 1,833 | 1,862 | 1,815 | 78,500 |
| November 26, 2025 | 1,865 | 1,855 | 1,855 | 1,877 | 1,812 | 94,400 |
| November 25, 2025 | 1,751 | 1,870 | 1,870 | 1,870 | 1,750 | 236,200 |
| November 21, 2025 | 1,643 | 1,696 | 1,696 | 1,716 | 1,630 | 105,000 |
| November 20, 2025 | 1,770 | 1,683 | 1,683 | 1,771 | 1,641 | 208,600 |
| November 19, 2025 | 1,749 | 1,760 | 1,760 | 1,765 | 1,707 | 200,800 |
| November 18, 2025 | 1,618 | 1,753 | 1,753 | 1,785 | 1,610 | 895,000 |
| November 17, 2025 | 1,495 | 1,495 | 1,495 | 1,495 | 1,495 | 68,300 |
| November 14, 2025 | 1,207 | 1,195 | 1,195 | 1,216 | 1,192 | 68,200 |
| November 13, 2025 | 1,214 | 1,216 | 1,216 | 1,222 | 1,199 | 33,300 |
| November 12, 2025 | 1,181 | 1,207 | 1,207 | 1,207 | 1,174 | 40,400 |
| November 11, 2025 | 1,163 | 1,168 | 1,168 | 1,177 | 1,160 | 28,000 |
| November 10, 2025 | 1,150 | 1,159 | 1,159 | 1,164 | 1,147 | 26,400 |
| November 07, 2025 | 1,132 | 1,145 | 1,145 | 1,153 | 1,132 | 15,800 |
| November 06, 2025 | 1,154 | 1,139 | 1,139 | 1,155 | 1,134 | 24,000 |
| November 05, 2025 | 1,151 | 1,140 | 1,140 | 1,157 | 1,130 | 52,100 |
| November 04, 2025 | 1,159 | 1,155 | 1,155 | 1,171 | 1,155 | 19,900 |
| October 31, 2025 | 1,163 | 1,167 | 1,167 | 1,176 | 1,159 | 26,900 |
| October 30, 2025 | 1,158 | 1,167 | 1,167 | 1,178 | 1,158 | 32,700 |
| October 29, 2025 | 1,187 | 1,158 | 1,158 | 1,190 | 1,158 | 40,900 |
| October 28, 2025 | 1,213 | 1,186 | 1,186 | 1,214 | 1,186 | 28,700 |
| October 27, 2025 | 1,215 | 1,218 | 1,218 | 1,231 | 1,210 | 29,900 |
| October 24, 2025 | 1,222 | 1,216 | 1,216 | 1,230 | 1,212 | 17,200 |
| October 23, 2025 | 1,202 | 1,221 | 1,221 | 1,227 | 1,202 | 12,400 |
| October 22, 2025 | 1,195 | 1,215 | 1,215 | 1,223 | 1,195 | 19,300 |
| October 21, 2025 | 1,192 | 1,205 | 1,205 | 1,211 | 1,192 | 23,800 |
| October 20, 2025 | 1,194 | 1,200 | 1,200 | 1,207 | 1,186 | 18,100 |
| October 17, 2025 | 1,207 | 1,180 | 1,180 | 1,214 | 1,180 | 28,900 |
| October 16, 2025 | 1,229 | 1,219 | 1,219 | 1,240 | 1,219 | 14,400 |
| October 15, 2025 | 1,196 | 1,235 | 1,235 | 1,235 | 1,196 | 26,700 |