1,516.00
-50(-3.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,542 | 1,516 | 1,516 | 1,544 | 1,504 | 185,200 |
| January 20, 2026 | 1,590 | 1,566 | 1,566 | 1,592 | 1,556 | 103,700 |
| January 19, 2026 | 1,591 | 1,581 | 1,581 | 1,598 | 1,572 | 132,800 |
| January 16, 2026 | 1,616 | 1,575 | 1,575 | 1,622 | 1,573 | 162,200 |
| January 15, 2026 | 1,642 | 1,616 | 1,616 | 1,650 | 1,606 | 120,400 |
| January 14, 2026 | 1,606 | 1,625 | 1,625 | 1,642 | 1,600 | 113,400 |
| January 13, 2026 | 1,606 | 1,588 | 1,588 | 1,621 | 1,561 | 160,400 |
| January 09, 2026 | 1,617 | 1,604 | 1,604 | 1,637 | 1,600 | 88,500 |
| January 08, 2026 | 1,604 | 1,613 | 1,613 | 1,624 | 1,580 | 87,000 |
| January 07, 2026 | 1,623 | 1,596 | 1,596 | 1,630 | 1,581 | 144,500 |
| January 06, 2026 | 1,622 | 1,620 | 1,620 | 1,661 | 1,602 | 136,000 |
| January 05, 2026 | 1,649 | 1,617 | 1,617 | 1,660 | 1,590 | 233,900 |
| December 30, 2025 | 1,715 | 1,642 | 1,642 | 1,715 | 1,630 | 232,000 |
| December 29, 2025 | 1,717 | 1,718 | 1,718 | 1,753 | 1,688 | 191,600 |
| December 26, 2025 | 1,685 | 1,725 | 1,725 | 1,800 | 1,669 | 547,800 |
| December 25, 2025 | 1,620 | 1,668 | 1,668 | 1,709 | 1,609 | 347,900 |
| December 24, 2025 | 1,639 | 1,620 | 1,620 | 1,639 | 1,600 | 194,400 |
| December 23, 2025 | 1,604 | 1,653 | 1,653 | 1,657 | 1,602 | 191,600 |
| December 22, 2025 | 1,624 | 1,604 | 1,604 | 1,652 | 1,597 | 235,100 |
| December 19, 2025 | 1,615 | 1,622 | 1,622 | 1,633 | 1,574 | 383,900 |
| December 18, 2025 | 1,619 | 1,613 | 1,613 | 1,685 | 1,605 | 501,800 |
| December 17, 2025 | 1,572 | 1,649 | 1,649 | 1,713 | 1,571 | 1.81M |
| December 16, 2025 | 1,595 | 1,554 | 1,554 | 1,605 | 1,479 | 3.29M |
| December 15, 2025 | 1,319 | 1,305 | 1,305 | 1,354 | 1,295 | 364,700 |
| December 12, 2025 | 1,325 | 1,344 | 1,344 | 1,346 | 1,314 | 117,900 |
| December 11, 2025 | 1,350 | 1,301 | 1,301 | 1,352 | 1,295 | 152,300 |
| December 10, 2025 | 1,317 | 1,350 | 1,350 | 1,404 | 1,317 | 289,500 |
| December 09, 2025 | 1,330 | 1,310 | 1,310 | 1,344 | 1,309 | 163,100 |
| December 08, 2025 | 1,325 | 1,335 | 1,335 | 1,339 | 1,317 | 55,500 |
| December 05, 2025 | 1,342 | 1,328 | 1,328 | 1,349 | 1,327 | 86,400 |
| December 04, 2025 | 1,325 | 1,345 | 1,345 | 1,345 | 1,325 | 66,900 |
| December 03, 2025 | 1,340 | 1,325 | 1,325 | 1,343 | 1,319 | 124,300 |
| December 02, 2025 | 1,342 | 1,321 | 1,321 | 1,343 | 1,318 | 63,200 |
| December 01, 2025 | 1,371 | 1,344 | 1,344 | 1,375 | 1,331 | 89,500 |
| November 28, 2025 | 1,377 | 1,366 | 1,366 | 1,388 | 1,353 | 115,900 |
| November 27, 2025 | 1,352 | 1,375 | 1,375 | 1,375 | 1,351 | 54,200 |
| November 26, 2025 | 1,350 | 1,364 | 1,364 | 1,374 | 1,326 | 223,300 |
| November 25, 2025 | 1,370 | 1,314 | 1,314 | 1,379 | 1,300 | 214,900 |
| November 21, 2025 | 1,326 | 1,365 | 1,365 | 1,366 | 1,326 | 93,300 |
| November 20, 2025 | 1,350 | 1,344 | 1,344 | 1,375 | 1,330 | 134,900 |
| November 19, 2025 | 1,346 | 1,337 | 1,337 | 1,348 | 1,310 | 101,300 |
| November 18, 2025 | 1,372 | 1,323 | 1,323 | 1,377 | 1,322 | 109,800 |
| November 17, 2025 | 1,376 | 1,384 | 1,384 | 1,392 | 1,355 | 114,400 |
| November 14, 2025 | 1,381 | 1,383 | 1,383 | 1,419 | 1,374 | 160,100 |
| November 13, 2025 | 1,410 | 1,390 | 1,390 | 1,414 | 1,382 | 90,400 |
| November 12, 2025 | 1,392 | 1,400 | 1,400 | 1,427 | 1,392 | 97,800 |
| November 11, 2025 | 1,415 | 1,390 | 1,390 | 1,420 | 1,385 | 86,000 |
| November 10, 2025 | 1,420 | 1,402 | 1,402 | 1,433 | 1,402 | 64,100 |
| November 07, 2025 | 1,400 | 1,412 | 1,412 | 1,417 | 1,386 | 98,000 |
| November 06, 2025 | 1,419 | 1,410 | 1,410 | 1,428 | 1,405 | 56,600 |
| November 05, 2025 | 1,420 | 1,411 | 1,411 | 1,420 | 1,356 | 133,600 |
| November 04, 2025 | 1,443 | 1,403 | 1,403 | 1,443 | 1,393 | 99,900 |
| October 31, 2025 | 1,430 | 1,427 | 1,427 | 1,439 | 1,396 | 167,100 |
| October 30, 2025 | 1,415 | 1,425 | 1,425 | 1,426 | 1,387 | 123,200 |
| October 29, 2025 | 1,435 | 1,395 | 1,395 | 1,437 | 1,381 | 208,900 |
| October 28, 2025 | 1,477 | 1,440 | 1,440 | 1,477 | 1,434 | 171,400 |
| October 27, 2025 | 1,511 | 1,483 | 1,483 | 1,528 | 1,481 | 119,400 |
| October 24, 2025 | 1,527 | 1,505 | 1,505 | 1,538 | 1,493 | 75,900 |
| October 23, 2025 | 1,520 | 1,546 | 1,546 | 1,550 | 1,507 | 88,300 |
| October 22, 2025 | 1,470 | 1,523 | 1,523 | 1,530 | 1,470 | 70,500 |