1,828.00
-2(-0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,830 | 1,828 | 1,828 | 1,830 | 1,819 | 5,600 |
| January 14, 2026 | 1,829 | 1,830 | 1,830 | 1,834 | 1,827 | 3,100 |
| January 13, 2026 | 1,839 | 1,835 | 1,835 | 1,839 | 1,828 | 6,500 |
| January 09, 2026 | 1,829 | 1,824 | 1,824 | 1,829 | 1,818 | 2,500 |
| January 08, 2026 | 1,828 | 1,822 | 1,822 | 1,828 | 1,818 | 3,200 |
| January 07, 2026 | 1,819 | 1,824 | 1,824 | 1,824 | 1,817 | 7,700 |
| January 06, 2026 | 1,809 | 1,818 | 1,818 | 1,818 | 1,796 | 7,900 |
| January 05, 2026 | 1,818 | 1,808 | 1,808 | 1,820 | 1,807 | 4,600 |
| December 30, 2025 | 1,807 | 1,816 | 1,816 | 1,816 | 1,807 | 2,100 |
| December 29, 2025 | 1,798 | 1,815 | 1,815 | 1,819 | 1,798 | 5,500 |
| December 26, 2025 | 1,840 | 1,824 | 1,824 | 1,840 | 1,821 | 13,600 |
| December 25, 2025 | 1,821 | 1,830 | 1,830 | 1,830 | 1,817 | 5,800 |
| December 24, 2025 | 1,810 | 1,815 | 1,815 | 1,820 | 1,810 | 2,000 |
| December 23, 2025 | 1,815 | 1,814 | 1,814 | 1,819 | 1,814 | 2,300 |
| December 22, 2025 | 1,820 | 1,813 | 1,813 | 1,820 | 1,785 | 8,600 |
| December 19, 2025 | 1,810 | 1,817 | 1,817 | 1,818 | 1,810 | 1,400 |
| December 18, 2025 | 1,814 | 1,815 | 1,815 | 1,819 | 1,809 | 2,100 |
| December 17, 2025 | 1,816 | 1,814 | 1,814 | 1,816 | 1,806 | 1,100 |
| December 16, 2025 | 1,810 | 1,813 | 1,813 | 1,815 | 1,806 | 1,900 |
| December 15, 2025 | 1,800 | 1,810 | 1,810 | 1,810 | 1,800 | 2,900 |
| December 12, 2025 | 1,810 | 1,801 | 1,801 | 1,815 | 1,801 | 1,500 |
| December 11, 2025 | 1,805 | 1,800 | 1,800 | 1,805 | 1,797 | 1,700 |
| December 10, 2025 | 1,807 | 1,804 | 1,804 | 1,807 | 1,800 | 3,800 |
| December 09, 2025 | 1,805 | 1,803 | 1,803 | 1,805 | 1,801 | 3,400 |
| December 08, 2025 | 1,809 | 1,805 | 1,805 | 1,809 | 1,800 | 5,500 |
| December 05, 2025 | 1,807 | 1,802 | 1,802 | 1,807 | 1,802 | 2,000 |
| December 04, 2025 | 1,805 | 1,807 | 1,807 | 1,810 | 1,803 | 1,600 |
| December 03, 2025 | 1,802 | 1,803 | 1,803 | 1,804 | 1,800 | 1,800 |
| December 02, 2025 | 1,808 | 1,802 | 1,802 | 1,808 | 1,802 | 2,000 |
| December 01, 2025 | 1,805 | 1,805 | 1,805 | 1,808 | 1,803 | 2,700 |
| November 28, 2025 | 1,801 | 1,803 | 1,803 | 1,807 | 1,801 | 4,800 |
| November 27, 2025 | 1,801 | 1,801 | 1,801 | 1,801 | 1,798 | 2,100 |
| November 26, 2025 | 1,803 | 1,801 | 1,801 | 1,803 | 1,796 | 4,700 |
| November 25, 2025 | 1,801 | 1,803 | 1,803 | 1,804 | 1,799 | 3,000 |
| November 21, 2025 | 1,795 | 1,795 | 1,795 | 1,798 | 1,793 | 2,800 |
| November 20, 2025 | 1,799 | 1,799 | 1,799 | 1,800 | 1,796 | 2,000 |
| November 19, 2025 | 1,799 | 1,794 | 1,794 | 1,801 | 1,794 | 2,100 |
| November 18, 2025 | 1,797 | 1,796 | 1,796 | 1,798 | 1,794 | 2,800 |
| November 17, 2025 | 1,803 | 1,797 | 1,797 | 1,806 | 1,795 | 3,600 |
| November 14, 2025 | 1,804 | 1,799 | 1,799 | 1,805 | 1,795 | 2,900 |
| November 13, 2025 | 1,802 | 1,799 | 1,799 | 1,807 | 1,799 | 2,700 |
| November 12, 2025 | 1,819 | 1,806 | 1,806 | 1,819 | 1,805 | 2,100 |
| November 11, 2025 | 1,818 | 1,814 | 1,814 | 1,818 | 1,804 | 2,000 |
| November 10, 2025 | 1,823 | 1,818 | 1,818 | 1,823 | 1,807 | 4,600 |
| November 07, 2025 | 1,806 | 1,804 | 1,804 | 1,807 | 1,793 | 2,700 |
| November 06, 2025 | 1,802 | 1,808 | 1,808 | 1,810 | 1,802 | 1,400 |
| November 05, 2025 | 1,802 | 1,808 | 1,808 | 1,810 | 1,802 | 2,400 |
| November 04, 2025 | 1,809 | 1,802 | 1,802 | 1,809 | 1,802 | 3,200 |
| October 31, 2025 | 1,799 | 1,804 | 1,804 | 1,804 | 1,798 | 1,200 |
| October 30, 2025 | 1,799 | 1,804 | 1,804 | 1,804 | 1,798 | 1,600 |
| October 29, 2025 | 1,799 | 1,799 | 1,799 | 1,799 | 1,795 | 1,600 |
| October 28, 2025 | 1,800 | 1,794 | 1,794 | 1,802 | 1,794 | 2,900 |
| October 27, 2025 | 1,808 | 1,800 | 1,800 | 1,808 | 1,795 | 4,600 |
| October 24, 2025 | 1,808 | 1,808 | 1,808 | 1,809 | 1,804 | 2,900 |
| October 23, 2025 | 1,808 | 1,808 | 1,808 | 1,811 | 1,802 | 2,000 |
| October 22, 2025 | 1,805 | 1,809 | 1,809 | 1,810 | 1,802 | 2,000 |
| October 21, 2025 | 1,803 | 1,805 | 1,805 | 1,808 | 1,800 | 2,200 |
| October 20, 2025 | 1,805 | 1,803 | 1,803 | 1,805 | 1,791 | 3,300 |
| October 17, 2025 | 1,790 | 1,797 | 1,797 | 1,797 | 1,783 | 2,300 |
| October 16, 2025 | 1,805 | 1,785 | 1,785 | 1,805 | 1,762 | 5,100 |