1,381.00
-21(-1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,383 | 1,381 | 1,381 | 1,403 | 1,374 | 442,600 |
| January 20, 2026 | 1,405 | 1,402 | 1,402 | 1,412 | 1,382 | 270,300 |
| January 19, 2026 | 1,414 | 1,423 | 1,423 | 1,429 | 1,405 | 295,600 |
| January 16, 2026 | 1,398 | 1,416 | 1,416 | 1,432 | 1,394 | 318,700 |
| January 15, 2026 | 1,386 | 1,409 | 1,409 | 1,413 | 1,383 | 265,200 |
| January 14, 2026 | 1,370 | 1,385 | 1,385 | 1,395 | 1,366 | 413,000 |
| January 13, 2026 | 1,400 | 1,375 | 1,375 | 1,400 | 1,372 | 244,100 |
| January 09, 2026 | 1,386 | 1,386 | 1,386 | 1,397 | 1,382 | 233,900 |
| January 08, 2026 | 1,370 | 1,377 | 1,377 | 1,388 | 1,364 | 268,200 |
| January 07, 2026 | 1,356 | 1,367 | 1,367 | 1,375 | 1,348 | 257,300 |
| January 06, 2026 | 1,358 | 1,361 | 1,361 | 1,381 | 1,352 | 422,400 |
| January 05, 2026 | 1,350 | 1,350 | 1,350 | 1,359 | 1,332 | 540,300 |
| December 30, 2025 | 1,373 | 1,350 | 1,350 | 1,373 | 1,344 | 309,900 |
| December 29, 2025 | 1,360 | 1,367 | 1,367 | 1,368 | 1,351 | 314,400 |
| December 26, 2025 | 1,359 | 1,353 | 1,353 | 1,364 | 1,349 | 341,300 |
| December 25, 2025 | 1,356 | 1,362 | 1,362 | 1,366 | 1,350 | 160,100 |
| December 24, 2025 | 1,362 | 1,358 | 1,358 | 1,371 | 1,355 | 285,500 |
| December 23, 2025 | 1,340 | 1,362 | 1,362 | 1,389 | 1,331 | 569,300 |
| December 22, 2025 | 1,350 | 1,341 | 1,341 | 1,356 | 1,324 | 337,300 |
| December 19, 2025 | 1,347 | 1,350 | 1,350 | 1,360 | 1,337 | 284,300 |
| December 18, 2025 | 1,325 | 1,344 | 1,344 | 1,348 | 1,321 | 311,700 |
| December 17, 2025 | 1,344 | 1,322 | 1,322 | 1,350 | 1,317 | 286,300 |
| December 16, 2025 | 1,365 | 1,348 | 1,348 | 1,365 | 1,348 | 208,900 |
| December 15, 2025 | 1,365 | 1,370 | 1,370 | 1,382 | 1,357 | 153,100 |
| December 12, 2025 | 1,365 | 1,354 | 1,354 | 1,369 | 1,352 | 296,900 |
| December 11, 2025 | 1,340 | 1,325 | 1,325 | 1,353 | 1,317 | 341,800 |
| December 10, 2025 | 1,360 | 1,354 | 1,354 | 1,365 | 1,338 | 206,900 |
| December 09, 2025 | 1,345 | 1,353 | 1,353 | 1,363 | 1,340 | 353,600 |
| December 08, 2025 | 1,334 | 1,351 | 1,351 | 1,358 | 1,328 | 462,500 |
| December 05, 2025 | 1,353 | 1,325 | 1,325 | 1,367 | 1,316 | 481,100 |
| December 04, 2025 | 1,348 | 1,372 | 1,372 | 1,372 | 1,348 | 427,700 |
| December 03, 2025 | 1,359 | 1,360 | 1,360 | 1,364 | 1,338 | 536,100 |
| December 02, 2025 | 1,358 | 1,366 | 1,366 | 1,371 | 1,341 | 652,000 |
| December 01, 2025 | 1,365 | 1,365 | 1,365 | 1,378 | 1,355 | 675,500 |
| November 28, 2025 | 1,382 | 1,373 | 1,373 | 1,395 | 1,357 | 370,700 |
| November 27, 2025 | 1,333 | 1,366 | 1,366 | 1,381 | 1,333 | 739,700 |
| November 26, 2025 | 1,335 | 1,361 | 1,361 | 1,361 | 1,335 | 344,000 |
| November 25, 2025 | 1,343 | 1,325 | 1,325 | 1,349 | 1,324 | 266,000 |
| November 21, 2025 | 1,307 | 1,341 | 1,341 | 1,369 | 1,307 | 491,200 |
| November 20, 2025 | 1,320 | 1,300 | 1,300 | 1,328 | 1,294 | 367,800 |
| November 19, 2025 | 1,295 | 1,290 | 1,290 | 1,300 | 1,262 | 799,100 |
| November 18, 2025 | 1,325 | 1,314 | 1,314 | 1,329 | 1,302 | 290,000 |
| November 17, 2025 | 1,330 | 1,328 | 1,328 | 1,345 | 1,323 | 158,900 |
| November 14, 2025 | 1,336 | 1,336 | 1,336 | 1,368 | 1,333 | 198,400 |
| November 13, 2025 | 1,352 | 1,350 | 1,350 | 1,377 | 1,344 | 339,400 |
| November 12, 2025 | 1,337 | 1,345 | 1,345 | 1,360 | 1,332 | 329,700 |
| November 11, 2025 | 1,349 | 1,334 | 1,334 | 1,351 | 1,317 | 270,300 |
| November 10, 2025 | 1,358 | 1,320 | 1,320 | 1,358 | 1,318 | 321,200 |
| November 07, 2025 | 1,329 | 1,348 | 1,348 | 1,358 | 1,329 | 367,900 |
| November 06, 2025 | 1,318 | 1,332 | 1,332 | 1,357 | 1,313 | 597,600 |
| November 05, 2025 | 1,310 | 1,310 | 1,310 | 1,337 | 1,272 | 597,600 |
| November 04, 2025 | 1,331 | 1,319 | 1,319 | 1,344 | 1,288 | 641,600 |
| October 31, 2025 | 1,340 | 1,331 | 1,331 | 1,364 | 1,316 | 572,400 |
| October 30, 2025 | 1,336 | 1,339.5 | 1,339.5 | 1,364.5 | 1,306 | 1.11M |
| October 29, 2025 | 1,401.5 | 1,310 | 1,310 | 1,443.5 | 1,305 | 1.74M |
| October 28, 2025 | 1,568 | 1,501.5 | 1,501.5 | 1,575 | 1,496 | 515,900 |
| October 27, 2025 | 1,592 | 1,573.5 | 1,573.5 | 1,616 | 1,573.5 | 347,600 |
| October 24, 2025 | 1,581 | 1,580 | 1,580 | 1,591.5 | 1,572 | 210,700 |
| October 23, 2025 | 1,581 | 1,590 | 1,590 | 1,595 | 1,571.5 | 287,100 |
| October 22, 2025 | 1,566 | 1,571 | 1,571 | 1,588.5 | 1,566 | 230,800 |