1,447.00
+15(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,421 | 1,447 | 1,447 | 1,450 | 1,421 | 19,200 |
| January 14, 2026 | 1,438 | 1,432 | 1,432 | 1,440 | 1,419 | 17,400 |
| January 13, 2026 | 1,460 | 1,430 | 1,430 | 1,460 | 1,411 | 88,700 |
| January 09, 2026 | 1,452 | 1,451 | 1,451 | 1,467 | 1,450 | 33,700 |
| January 08, 2026 | 1,451 | 1,452 | 1,452 | 1,465 | 1,446 | 48,400 |
| January 07, 2026 | 1,424 | 1,464 | 1,464 | 1,464 | 1,424 | 38,500 |
| January 06, 2026 | 1,399 | 1,439 | 1,439 | 1,444 | 1,399 | 49,600 |
| January 05, 2026 | 1,355 | 1,389 | 1,389 | 1,389 | 1,350 | 24,900 |
| December 30, 2025 | 1,358 | 1,352 | 1,352 | 1,367 | 1,345 | 15,000 |
| December 29, 2025 | 1,354 | 1,355 | 1,355 | 1,359 | 1,351 | 16,100 |
| December 26, 2025 | 1,343 | 1,348 | 1,348 | 1,348 | 1,339 | 18,300 |
| December 25, 2025 | 1,349 | 1,343 | 1,343 | 1,349 | 1,335 | 31,600 |
| December 24, 2025 | 1,337 | 1,341 | 1,341 | 1,350 | 1,320 | 27,900 |
| December 23, 2025 | 1,309 | 1,323 | 1,323 | 1,344 | 1,309 | 34,600 |
| December 22, 2025 | 1,275 | 1,307 | 1,307 | 1,310 | 1,275 | 34,800 |
| December 19, 2025 | 1,266 | 1,270 | 1,270 | 1,274 | 1,265 | 15,600 |
| December 18, 2025 | 1,262 | 1,261 | 1,261 | 1,264 | 1,251 | 18,100 |
| December 17, 2025 | 1,263 | 1,258 | 1,258 | 1,269 | 1,253 | 10,700 |
| December 16, 2025 | 1,276 | 1,255 | 1,255 | 1,276 | 1,255 | 25,900 |
| December 15, 2025 | 1,286 | 1,279 | 1,279 | 1,290 | 1,274 | 17,300 |
| December 12, 2025 | 1,274 | 1,286 | 1,286 | 1,296 | 1,272 | 40,200 |
| December 11, 2025 | 1,256 | 1,262 | 1,262 | 1,280 | 1,256 | 95,900 |
| December 10, 2025 | 1,277 | 1,247 | 1,247 | 1,281 | 1,238 | 101,200 |
| December 09, 2025 | 1,271 | 1,275 | 1,275 | 1,283 | 1,268 | 56,700 |
| December 08, 2025 | 1,263 | 1,268 | 1,268 | 1,270 | 1,258 | 37,500 |
| December 05, 2025 | 1,280 | 1,260 | 1,260 | 1,280 | 1,255 | 22,200 |
| December 04, 2025 | 1,273 | 1,272 | 1,272 | 1,285 | 1,265 | 33,300 |
| December 03, 2025 | 1,247 | 1,276 | 1,276 | 1,285 | 1,247 | 67,200 |
| December 02, 2025 | 1,232 | 1,244 | 1,244 | 1,247 | 1,226 | 21,200 |
| December 01, 2025 | 1,250 | 1,233 | 1,233 | 1,250 | 1,221 | 51,100 |
| November 28, 2025 | 1,236 | 1,250 | 1,250 | 1,253 | 1,236 | 25,600 |
| November 27, 2025 | 1,235 | 1,239 | 1,239 | 1,243 | 1,235 | 27,500 |
| November 26, 2025 | 1,230 | 1,242 | 1,242 | 1,242 | 1,229 | 30,100 |
| November 25, 2025 | 1,223 | 1,230 | 1,230 | 1,230 | 1,212 | 31,700 |
| November 21, 2025 | 1,189 | 1,216 | 1,216 | 1,216 | 1,189 | 22,900 |
| November 20, 2025 | 1,197 | 1,189 | 1,189 | 1,200 | 1,187 | 24,400 |
| November 19, 2025 | 1,190 | 1,183 | 1,183 | 1,198 | 1,183 | 20,100 |
| November 18, 2025 | 1,202 | 1,184 | 1,184 | 1,205 | 1,184 | 25,000 |
| November 17, 2025 | 1,214 | 1,206 | 1,206 | 1,214 | 1,203 | 18,500 |
| November 14, 2025 | 1,219 | 1,212 | 1,212 | 1,219 | 1,209 | 24,000 |
| November 13, 2025 | 1,237 | 1,217 | 1,217 | 1,238 | 1,216 | 19,800 |
| November 12, 2025 | 1,224 | 1,227 | 1,227 | 1,238 | 1,215 | 38,200 |
| November 11, 2025 | 1,235 | 1,217 | 1,217 | 1,244 | 1,210 | 47,000 |
| November 10, 2025 | 1,273 | 1,215 | 1,215 | 1,290 | 1,211 | 95,500 |
| November 07, 2025 | 1,267 | 1,262 | 1,262 | 1,274 | 1,252 | 32,400 |
| November 06, 2025 | 1,263 | 1,268 | 1,268 | 1,277 | 1,254 | 24,400 |
| November 05, 2025 | 1,271 | 1,267 | 1,267 | 1,274 | 1,259 | 34,200 |
| November 04, 2025 | 1,258 | 1,270 | 1,270 | 1,272 | 1,255 | 28,000 |
| October 31, 2025 | 1,260 | 1,261 | 1,261 | 1,263 | 1,252 | 21,700 |
| October 30, 2025 | 1,240 | 1,260 | 1,260 | 1,265 | 1,240 | 159,100 |
| October 29, 2025 | 1,253 | 1,250 | 1,250 | 1,260 | 1,248 | 69,700 |
| October 28, 2025 | 1,280 | 1,257 | 1,257 | 1,289 | 1,252 | 57,300 |
| October 27, 2025 | 1,277 | 1,295 | 1,295 | 1,297 | 1,277 | 26,900 |
| October 24, 2025 | 1,290 | 1,276 | 1,276 | 1,290 | 1,270 | 32,500 |
| October 23, 2025 | 1,265 | 1,283 | 1,283 | 1,288 | 1,262 | 27,100 |
| October 22, 2025 | 1,261 | 1,264 | 1,264 | 1,264 | 1,255 | 19,100 |
| October 21, 2025 | 1,270 | 1,259 | 1,259 | 1,270 | 1,255 | 14,800 |
| October 20, 2025 | 1,265 | 1,269 | 1,269 | 1,269 | 1,259 | 25,000 |
| October 17, 2025 | 1,266 | 1,257 | 1,257 | 1,266 | 1,254 | 21,600 |
| October 16, 2025 | 1,251 | 1,264 | 1,264 | 1,265 | 1,251 | 23,800 |