1,296.00
+21(+1.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,284 | 1,296 | 1,296 | 1,299 | 1,279 | 445,400 |
| January 13, 2026 | 1,284 | 1,275 | 1,275 | 1,290 | 1,265 | 543,900 |
| January 09, 2026 | 1,275 | 1,259 | 1,259 | 1,276 | 1,257 | 291,700 |
| January 08, 2026 | 1,254 | 1,272 | 1,272 | 1,275 | 1,252 | 288,400 |
| January 07, 2026 | 1,239 | 1,252 | 1,252 | 1,258 | 1,232 | 241,000 |
| January 06, 2026 | 1,250 | 1,256 | 1,256 | 1,260 | 1,245 | 269,300 |
| January 05, 2026 | 1,227 | 1,243 | 1,243 | 1,250 | 1,221 | 391,500 |
| December 30, 2025 | 1,234 | 1,229 | 1,229 | 1,238 | 1,223 | 199,600 |
| December 29, 2025 | 1,226 | 1,231 | 1,231 | 1,231 | 1,218 | 304,700 |
| December 26, 2025 | 1,233 | 1,226 | 1,226 | 1,235 | 1,222 | 224,900 |
| December 25, 2025 | 1,230 | 1,231 | 1,231 | 1,233 | 1,219 | 96,000 |
| December 24, 2025 | 1,229 | 1,224 | 1,224 | 1,229 | 1,216 | 180,200 |
| December 23, 2025 | 1,233 | 1,231 | 1,231 | 1,239 | 1,226 | 181,400 |
| December 22, 2025 | 1,253 | 1,235 | 1,235 | 1,255 | 1,228 | 277,800 |
| December 19, 2025 | 1,234 | 1,245 | 1,245 | 1,256 | 1,234 | 974,300 |
| December 18, 2025 | 1,226 | 1,228 | 1,228 | 1,236 | 1,219 | 259,500 |
| December 17, 2025 | 1,230 | 1,224 | 1,224 | 1,232 | 1,216 | 205,600 |
| December 16, 2025 | 1,215 | 1,217 | 1,217 | 1,228 | 1,215 | 291,600 |
| December 15, 2025 | 1,213 | 1,223 | 1,223 | 1,227 | 1,205 | 241,700 |
| December 12, 2025 | 1,205 | 1,209 | 1,209 | 1,215 | 1,201 | 303,100 |
| December 11, 2025 | 1,221 | 1,185 | 1,185 | 1,221 | 1,176 | 411,900 |
| December 10, 2025 | 1,222 | 1,210 | 1,210 | 1,223 | 1,210 | 292,400 |
| December 09, 2025 | 1,210 | 1,211 | 1,211 | 1,216 | 1,201 | 394,800 |
| December 08, 2025 | 1,203 | 1,210 | 1,210 | 1,214 | 1,201 | 232,600 |
| December 05, 2025 | 1,203 | 1,189 | 1,189 | 1,209 | 1,189 | 402,900 |
| December 04, 2025 | 1,206 | 1,210 | 1,210 | 1,223 | 1,206 | 255,700 |
| December 03, 2025 | 1,207 | 1,210 | 1,210 | 1,214 | 1,195 | 378,600 |
| December 02, 2025 | 1,200 | 1,197 | 1,197 | 1,206 | 1,187 | 270,900 |
| December 01, 2025 | 1,203 | 1,201 | 1,201 | 1,215 | 1,201 | 226,000 |
| November 28, 2025 | 1,210 | 1,211 | 1,211 | 1,220 | 1,204 | 334,800 |
| November 27, 2025 | 1,213 | 1,210 | 1,210 | 1,219 | 1,205 | 211,500 |
| November 26, 2025 | 1,210 | 1,208 | 1,208 | 1,212 | 1,201 | 293,200 |
| November 25, 2025 | 1,204 | 1,194 | 1,194 | 1,213 | 1,194 | 265,800 |
| November 21, 2025 | 1,169 | 1,202 | 1,202 | 1,202 | 1,166 | 399,900 |
| November 20, 2025 | 1,181 | 1,166 | 1,166 | 1,184 | 1,157 | 397,400 |
| November 19, 2025 | 1,159 | 1,169 | 1,169 | 1,177 | 1,148 | 457,200 |
| November 18, 2025 | 1,171 | 1,155 | 1,155 | 1,182 | 1,149 | 483,000 |
| November 17, 2025 | 1,166 | 1,178 | 1,178 | 1,178 | 1,158 | 250,500 |
| November 14, 2025 | 1,180 | 1,177 | 1,177 | 1,193 | 1,174 | 202,800 |
| November 13, 2025 | 1,173 | 1,185 | 1,185 | 1,194 | 1,173 | 290,600 |
| November 12, 2025 | 1,199 | 1,182 | 1,182 | 1,215 | 1,179 | 550,000 |
| November 11, 2025 | 1,199 | 1,186 | 1,186 | 1,200 | 1,169 | 471,100 |
| November 10, 2025 | 1,176 | 1,182 | 1,182 | 1,193 | 1,158 | 528,500 |
| November 07, 2025 | 1,133 | 1,176 | 1,176 | 1,176 | 1,128 | 1M |
| November 06, 2025 | 1,151 | 1,148 | 1,148 | 1,161 | 1,123 | 1.62M |
| November 05, 2025 | 1,296 | 1,271 | 1,271 | 1,299 | 1,256 | 391,000 |
| November 04, 2025 | 1,281 | 1,300 | 1,300 | 1,304 | 1,275 | 566,400 |
| October 31, 2025 | 1,271 | 1,286 | 1,286 | 1,288 | 1,260 | 533,000 |
| October 30, 2025 | 1,258 | 1,249 | 1,249 | 1,272 | 1,249 | 2.26M |
| October 29, 2025 | 1,285 | 1,250 | 1,250 | 1,293 | 1,250 | 491,900 |
| October 28, 2025 | 1,337 | 1,284 | 1,284 | 1,347 | 1,284 | 528,800 |
| October 27, 2025 | 1,328 | 1,358 | 1,358 | 1,362 | 1,328 | 375,000 |
| October 24, 2025 | 1,308 | 1,315 | 1,315 | 1,325 | 1,301 | 369,400 |
| October 23, 2025 | 1,290 | 1,315 | 1,315 | 1,320 | 1,286 | 384,300 |
| October 22, 2025 | 1,308 | 1,302 | 1,302 | 1,314 | 1,296 | 249,000 |
| October 21, 2025 | 1,290 | 1,295 | 1,295 | 1,307 | 1,280 | 362,400 |
| October 20, 2025 | 1,291 | 1,286 | 1,286 | 1,300 | 1,285 | 259,900 |
| October 17, 2025 | 1,275 | 1,268 | 1,268 | 1,278 | 1,267 | 221,400 |
| October 16, 2025 | 1,295 | 1,280 | 1,280 | 1,296 | 1,270 | 206,100 |
| October 15, 2025 | 1,275 | 1,282 | 1,282 | 1,284 | 1,266 | 274,500 |