1,925.00
+7(+0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,920 | 1,925 | 1,925 | 1,932 | 1,920 | 19,800 |
| January 14, 2026 | 1,923 | 1,918 | 1,918 | 1,923 | 1,917 | 20,600 |
| January 13, 2026 | 1,926 | 1,920 | 1,920 | 1,928 | 1,911 | 39,600 |
| January 09, 2026 | 1,915 | 1,926 | 1,926 | 1,926 | 1,915 | 19,200 |
| January 08, 2026 | 1,918 | 1,912 | 1,912 | 1,919 | 1,912 | 19,000 |
| January 07, 2026 | 1,920 | 1,918 | 1,918 | 1,926 | 1,915 | 19,000 |
| January 06, 2026 | 1,915 | 1,926 | 1,926 | 1,926 | 1,915 | 17,300 |
| January 05, 2026 | 1,908 | 1,915 | 1,915 | 1,915 | 1,905 | 18,300 |
| December 30, 2025 | 1,912 | 1,904 | 1,904 | 1,912 | 1,904 | 13,400 |
| December 29, 2025 | 1,905 | 1,911 | 1,911 | 1,911 | 1,902 | 24,500 |
| December 26, 2025 | 1,903 | 1,903 | 1,903 | 1,908 | 1,903 | 16,800 |
| December 25, 2025 | 1,895 | 1,903 | 1,903 | 1,907 | 1,893 | 21,000 |
| December 24, 2025 | 1,891 | 1,891 | 1,891 | 1,896 | 1,891 | 13,100 |
| December 23, 2025 | 1,892 | 1,891 | 1,891 | 1,897 | 1,889 | 19,300 |
| December 22, 2025 | 1,899 | 1,890 | 1,890 | 1,901 | 1,888 | 25,200 |
| December 19, 2025 | 1,894 | 1,897 | 1,897 | 1,899 | 1,892 | 15,700 |
| December 18, 2025 | 1,883 | 1,891 | 1,891 | 1,894 | 1,881 | 23,700 |
| December 17, 2025 | 1,891 | 1,880 | 1,880 | 1,891 | 1,880 | 21,800 |
| December 16, 2025 | 1,895 | 1,885 | 1,885 | 1,898 | 1,885 | 38,300 |
| December 15, 2025 | 1,882 | 1,890 | 1,890 | 1,894 | 1,882 | 24,900 |
| December 12, 2025 | 1,892 | 1,881 | 1,881 | 1,899 | 1,880 | 42,100 |
| December 11, 2025 | 1,910 | 1,889 | 1,889 | 1,910 | 1,889 | 63,100 |
| December 10, 2025 | 1,905 | 1,905 | 1,905 | 1,910 | 1,905 | 18,500 |
| December 09, 2025 | 1,912 | 1,903 | 1,903 | 1,915 | 1,903 | 30,100 |
| December 08, 2025 | 1,914 | 1,912 | 1,912 | 1,922 | 1,911 | 15,200 |
| December 05, 2025 | 1,923 | 1,913 | 1,913 | 1,923 | 1,912 | 24,700 |
| December 04, 2025 | 1,924 | 1,921 | 1,921 | 1,927 | 1,920 | 27,100 |
| December 03, 2025 | 1,938 | 1,923 | 1,923 | 1,938 | 1,923 | 27,400 |
| December 02, 2025 | 1,942 | 1,938 | 1,938 | 1,942 | 1,936 | 15,000 |
| December 01, 2025 | 1,966 | 1,941 | 1,941 | 1,966 | 1,941 | 23,500 |
| November 28, 2025 | 1,947 | 1,966 | 1,966 | 1,971 | 1,947 | 26,100 |
| November 27, 2025 | 1,945 | 1,949 | 1,949 | 1,954 | 1,943 | 13,900 |
| November 26, 2025 | 1,930 | 1,944 | 1,944 | 1,944 | 1,930 | 16,500 |
| November 25, 2025 | 1,939 | 1,935 | 1,935 | 1,946 | 1,930 | 25,700 |
| November 21, 2025 | 1,920 | 1,939 | 1,939 | 1,939 | 1,920 | 24,400 |
| November 20, 2025 | 1,928 | 1,918 | 1,918 | 1,928 | 1,918 | 32,800 |
| November 19, 2025 | 1,940 | 1,927 | 1,927 | 1,942 | 1,927 | 27,200 |
| November 18, 2025 | 1,941 | 1,940 | 1,940 | 1,948 | 1,939 | 22,700 |
| November 17, 2025 | 1,934 | 1,941 | 1,941 | 1,946 | 1,934 | 22,000 |
| November 14, 2025 | 1,950 | 1,933 | 1,933 | 1,952 | 1,929 | 28,900 |
| November 13, 2025 | 1,934 | 1,940 | 1,940 | 1,953 | 1,934 | 21,200 |
| November 12, 2025 | 1,944 | 1,933 | 1,933 | 1,961 | 1,920 | 40,300 |
| November 11, 2025 | 1,949 | 1,947 | 1,947 | 1,952 | 1,939 | 17,100 |
| November 10, 2025 | 1,946 | 1,950 | 1,950 | 1,950 | 1,943 | 15,400 |
| November 07, 2025 | 1,935 | 1,948 | 1,948 | 1,948 | 1,935 | 10,000 |
| November 06, 2025 | 1,939 | 1,935 | 1,935 | 1,944 | 1,935 | 14,900 |
| November 05, 2025 | 1,950 | 1,939 | 1,939 | 1,959 | 1,938 | 22,800 |
| November 04, 2025 | 1,946 | 1,948 | 1,948 | 1,958 | 1,936 | 19,300 |
| October 31, 2025 | 1,960 | 1,946 | 1,946 | 1,961 | 1,946 | 32,300 |
| October 30, 2025 | 1,969 | 1,960 | 1,960 | 1,969 | 1,959 | 28,100 |
| October 29, 2025 | 1,981 | 1,969 | 1,969 | 1,983 | 1,969 | 21,100 |
| October 28, 2025 | 2,002 | 1,988 | 1,988 | 2,004 | 1,988 | 14,100 |
| October 27, 2025 | 2,001 | 2,012 | 2,012 | 2,012 | 1,998 | 10,400 |
| October 24, 2025 | 2,009 | 2,001 | 2,001 | 2,010 | 1,998 | 12,000 |
| October 23, 2025 | 2,006 | 2,009 | 2,009 | 2,014 | 2,006 | 11,800 |
| October 22, 2025 | 1,998 | 2,006 | 2,006 | 2,006 | 1,996 | 11,300 |
| October 21, 2025 | 1,991 | 1,994 | 1,994 | 1,996 | 1,990 | 6,300 |
| October 20, 2025 | 1,994 | 1,990 | 1,990 | 1,996 | 1,990 | 7,600 |
| October 17, 2025 | 1,982 | 1,988 | 1,988 | 1,989 | 1,981 | 10,700 |
| October 16, 2025 | 1,980 | 1,980 | 1,980 | 1,987 | 1,980 | 10,300 |