1,654.00
+12(+0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,650 | 1,654 | 1,654 | 1,669 | 1,643 | 487,400 |
| January 13, 2026 | 1,640 | 1,642 | 1,642 | 1,650 | 1,624 | 492,900 |
| January 09, 2026 | 1,632 | 1,614 | 1,614 | 1,639 | 1,607 | 439,800 |
| January 08, 2026 | 1,630 | 1,626 | 1,626 | 1,642 | 1,620 | 391,200 |
| January 07, 2026 | 1,596 | 1,616 | 1,616 | 1,640 | 1,591 | 459,800 |
| January 06, 2026 | 1,570 | 1,590 | 1,590 | 1,597 | 1,570 | 336,900 |
| January 05, 2026 | 1,580 | 1,567 | 1,567 | 1,586 | 1,563 | 486,900 |
| December 30, 2025 | 1,600 | 1,577 | 1,577 | 1,605 | 1,577 | 361,200 |
| December 29, 2025 | 1,592 | 1,597 | 1,597 | 1,609 | 1,588 | 350,400 |
| December 26, 2025 | 1,570 | 1,578 | 1,578 | 1,585 | 1,567 | 213,200 |
| December 25, 2025 | 1,555 | 1,566 | 1,566 | 1,571 | 1,553 | 172,100 |
| December 24, 2025 | 1,571 | 1,552 | 1,552 | 1,578 | 1,552 | 216,800 |
| December 23, 2025 | 1,555 | 1,566 | 1,566 | 1,579 | 1,551 | 217,700 |
| December 22, 2025 | 1,569 | 1,560 | 1,560 | 1,574 | 1,549 | 270,900 |
| December 19, 2025 | 1,548 | 1,557 | 1,557 | 1,579 | 1,544 | 412,700 |
| December 18, 2025 | 1,529 | 1,556 | 1,556 | 1,557 | 1,518 | 379,600 |
| December 17, 2025 | 1,537 | 1,517 | 1,517 | 1,539 | 1,505 | 351,700 |
| December 16, 2025 | 1,560 | 1,516 | 1,516 | 1,569 | 1,513 | 654,900 |
| December 15, 2025 | 1,505 | 1,536 | 1,536 | 1,549 | 1,463 | 1.74M |
| December 12, 2025 | 1,406 | 1,415 | 1,415 | 1,416 | 1,398 | 411,400 |
| December 11, 2025 | 1,435 | 1,391 | 1,391 | 1,437 | 1,387 | 427,200 |
| December 10, 2025 | 1,409 | 1,430 | 1,430 | 1,439 | 1,409 | 285,600 |
| December 09, 2025 | 1,419 | 1,406 | 1,406 | 1,424 | 1,404 | 209,000 |
| December 08, 2025 | 1,403 | 1,415 | 1,415 | 1,420 | 1,402 | 266,700 |
| December 05, 2025 | 1,403 | 1,391 | 1,391 | 1,408 | 1,384 | 233,800 |
| December 04, 2025 | 1,400 | 1,401 | 1,401 | 1,406 | 1,394 | 257,500 |
| December 03, 2025 | 1,377 | 1,403 | 1,403 | 1,409 | 1,366 | 331,300 |
| December 02, 2025 | 1,374 | 1,376 | 1,376 | 1,377 | 1,361 | 223,400 |
| December 01, 2025 | 1,400 | 1,374 | 1,374 | 1,403 | 1,365 | 407,600 |
| November 28, 2025 | 1,393 | 1,392 | 1,392 | 1,398 | 1,384 | 225,600 |
| November 27, 2025 | 1,365 | 1,388 | 1,388 | 1,391 | 1,359 | 344,900 |
| November 26, 2025 | 1,350 | 1,363 | 1,363 | 1,364 | 1,350 | 351,700 |
| November 25, 2025 | 1,350 | 1,344 | 1,344 | 1,350 | 1,327 | 233,900 |
| November 21, 2025 | 1,321 | 1,350 | 1,350 | 1,350 | 1,321 | 261,300 |
| November 20, 2025 | 1,316 | 1,326 | 1,326 | 1,331 | 1,312 | 207,100 |
| November 19, 2025 | 1,313 | 1,310 | 1,310 | 1,321 | 1,300 | 404,600 |
| November 18, 2025 | 1,321 | 1,319 | 1,319 | 1,327 | 1,308 | 267,200 |
| November 17, 2025 | 1,322 | 1,326 | 1,326 | 1,329 | 1,313 | 278,700 |
| November 14, 2025 | 1,335 | 1,323 | 1,323 | 1,341 | 1,322 | 245,600 |
| November 13, 2025 | 1,352 | 1,348 | 1,348 | 1,355 | 1,346 | 136,100 |
| November 12, 2025 | 1,333 | 1,348 | 1,348 | 1,350 | 1,327 | 195,200 |
| November 11, 2025 | 1,347 | 1,333 | 1,333 | 1,347 | 1,322 | 177,200 |
| November 10, 2025 | 1,340 | 1,343 | 1,343 | 1,343 | 1,333 | 164,300 |
| November 07, 2025 | 1,329 | 1,333 | 1,333 | 1,340 | 1,323 | 192,100 |
| November 06, 2025 | 1,331 | 1,332 | 1,332 | 1,337 | 1,325 | 138,500 |
| November 05, 2025 | 1,330 | 1,330 | 1,330 | 1,335 | 1,309 | 308,000 |
| November 04, 2025 | 1,331 | 1,345 | 1,345 | 1,348 | 1,321 | 298,900 |
| October 31, 2025 | 1,333 | 1,331 | 1,331 | 1,333 | 1,322 | 148,500 |
| October 30, 2025 | 1,330 | 1,333 | 1,333 | 1,336 | 1,319 | 189,200 |
| October 29, 2025 | 1,347 | 1,315 | 1,315 | 1,350 | 1,315 | 246,300 |
| October 28, 2025 | 1,387 | 1,346 | 1,346 | 1,387 | 1,346 | 327,800 |
| October 27, 2025 | 1,375 | 1,387 | 1,387 | 1,387 | 1,372 | 200,300 |
| October 24, 2025 | 1,380 | 1,368 | 1,368 | 1,380 | 1,367 | 177,700 |
| October 23, 2025 | 1,380 | 1,376 | 1,376 | 1,387 | 1,369 | 156,000 |
| October 22, 2025 | 1,374 | 1,387 | 1,387 | 1,387 | 1,372 | 248,100 |
| October 21, 2025 | 1,366 | 1,372 | 1,372 | 1,379 | 1,365 | 146,500 |
| October 20, 2025 | 1,370 | 1,370 | 1,370 | 1,377 | 1,363 | 233,200 |
| October 17, 2025 | 1,354 | 1,358 | 1,358 | 1,358 | 1,347 | 128,200 |
| October 16, 2025 | 1,355 | 1,355 | 1,355 | 1,362 | 1,351 | 150,000 |
| October 15, 2025 | 1,340 | 1,346 | 1,346 | 1,353 | 1,334 | 173,700 |