1,527.00
-5(-0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,518 | 1,527 | 1,527 | 1,537 | 1,511 | 177,000 |
| January 20, 2026 | 1,561 | 1,532 | 1,532 | 1,563 | 1,531 | 172,600 |
| January 19, 2026 | 1,575 | 1,569 | 1,569 | 1,580 | 1,566 | 132,500 |
| January 16, 2026 | 1,570 | 1,579 | 1,579 | 1,584 | 1,566 | 124,700 |
| January 15, 2026 | 1,570 | 1,566 | 1,566 | 1,579 | 1,541 | 175,800 |
| January 14, 2026 | 1,630 | 1,571 | 1,571 | 1,635 | 1,569 | 319,000 |
| January 13, 2026 | 1,658 | 1,630 | 1,630 | 1,658 | 1,625 | 128,800 |
| January 09, 2026 | 1,630 | 1,627 | 1,627 | 1,648 | 1,623 | 133,200 |
| January 08, 2026 | 1,648 | 1,638 | 1,638 | 1,655 | 1,634 | 87,900 |
| January 07, 2026 | 1,674 | 1,643 | 1,643 | 1,692 | 1,638 | 159,500 |
| January 06, 2026 | 1,630 | 1,685 | 1,685 | 1,692 | 1,626 | 219,900 |
| January 05, 2026 | 1,665 | 1,607 | 1,607 | 1,675 | 1,597 | 288,900 |
| December 30, 2025 | 1,688 | 1,668 | 1,668 | 1,690 | 1,658 | 129,100 |
| December 29, 2025 | 1,667 | 1,710 | 1,710 | 1,710 | 1,657 | 200,500 |
| December 26, 2025 | 1,682 | 1,680 | 1,680 | 1,698 | 1,670 | 266,100 |
| December 25, 2025 | 1,653 | 1,667 | 1,667 | 1,672 | 1,640 | 169,500 |
| December 24, 2025 | 1,659 | 1,653 | 1,653 | 1,664 | 1,646 | 94,000 |
| December 23, 2025 | 1,655 | 1,651 | 1,651 | 1,661 | 1,641 | 98,300 |
| December 22, 2025 | 1,642 | 1,650 | 1,650 | 1,659 | 1,620 | 144,800 |
| December 19, 2025 | 1,618 | 1,637 | 1,637 | 1,641 | 1,616 | 171,400 |
| December 18, 2025 | 1,630 | 1,617 | 1,617 | 1,630 | 1,613 | 160,000 |
| December 17, 2025 | 1,649 | 1,633 | 1,633 | 1,653 | 1,632 | 155,400 |
| December 16, 2025 | 1,650 | 1,636 | 1,636 | 1,653 | 1,630 | 168,700 |
| December 15, 2025 | 1,632 | 1,656 | 1,656 | 1,657 | 1,625 | 190,200 |
| December 12, 2025 | 1,640 | 1,654 | 1,654 | 1,665 | 1,640 | 152,300 |
| December 11, 2025 | 1,643 | 1,625 | 1,625 | 1,657 | 1,618 | 223,100 |
| December 10, 2025 | 1,659 | 1,641 | 1,641 | 1,665 | 1,637 | 173,900 |
| December 09, 2025 | 1,687 | 1,653 | 1,653 | 1,697 | 1,651 | 121,000 |
| December 08, 2025 | 1,642 | 1,687 | 1,687 | 1,698 | 1,642 | 153,200 |
| December 05, 2025 | 1,660 | 1,637 | 1,637 | 1,674 | 1,632 | 124,200 |
| December 04, 2025 | 1,629 | 1,664 | 1,664 | 1,667 | 1,625 | 109,500 |
| December 03, 2025 | 1,652 | 1,629 | 1,629 | 1,661 | 1,629 | 126,200 |
| December 02, 2025 | 1,660 | 1,647 | 1,647 | 1,676 | 1,644 | 158,800 |
| December 01, 2025 | 1,670 | 1,665 | 1,665 | 1,684 | 1,663 | 175,000 |
| November 28, 2025 | 1,691 | 1,682 | 1,682 | 1,704 | 1,673 | 132,300 |
| November 27, 2025 | 1,645 | 1,700 | 1,700 | 1,705 | 1,645 | 145,900 |
| November 26, 2025 | 1,641 | 1,658 | 1,658 | 1,658 | 1,640 | 93,700 |
| November 25, 2025 | 1,677 | 1,638 | 1,638 | 1,682 | 1,616 | 179,500 |
| November 21, 2025 | 1,616 | 1,700 | 1,700 | 1,700 | 1,615 | 283,600 |
| November 20, 2025 | 1,656 | 1,618 | 1,618 | 1,680 | 1,616 | 199,300 |
| November 19, 2025 | 1,635 | 1,653 | 1,653 | 1,664 | 1,625 | 186,700 |
| November 18, 2025 | 1,687 | 1,639 | 1,639 | 1,699 | 1,618 | 224,400 |
| November 17, 2025 | 1,737 | 1,687 | 1,687 | 1,737 | 1,678 | 450,900 |
| November 14, 2025 | 1,638 | 1,617 | 1,617 | 1,643 | 1,610 | 230,600 |
| November 13, 2025 | 1,677 | 1,643 | 1,643 | 1,682 | 1,643 | 126,700 |
| November 12, 2025 | 1,651 | 1,675 | 1,675 | 1,688 | 1,646 | 87,100 |
| November 11, 2025 | 1,655 | 1,640 | 1,640 | 1,661 | 1,633 | 89,900 |
| November 10, 2025 | 1,648 | 1,634 | 1,634 | 1,654 | 1,620 | 95,300 |
| November 07, 2025 | 1,605 | 1,621 | 1,621 | 1,629 | 1,602 | 70,000 |
| November 06, 2025 | 1,627 | 1,625 | 1,625 | 1,635 | 1,604 | 85,900 |
| November 05, 2025 | 1,635 | 1,628 | 1,628 | 1,643 | 1,582 | 144,000 |
| November 04, 2025 | 1,643 | 1,653 | 1,653 | 1,668 | 1,636 | 130,300 |
| October 31, 2025 | 1,625 | 1,642 | 1,642 | 1,659 | 1,623 | 103,300 |
| October 30, 2025 | 1,645 | 1,610 | 1,610 | 1,663 | 1,610 | 151,600 |
| October 29, 2025 | 1,702 | 1,630 | 1,630 | 1,710 | 1,630 | 187,300 |
| October 28, 2025 | 1,750 | 1,710 | 1,710 | 1,750 | 1,699 | 194,600 |
| October 27, 2025 | 1,725 | 1,735 | 1,735 | 1,750 | 1,714 | 163,200 |
| October 24, 2025 | 1,725 | 1,690 | 1,690 | 1,732 | 1,686 | 132,000 |
| October 23, 2025 | 1,705 | 1,729 | 1,729 | 1,770 | 1,701 | 190,100 |
| October 22, 2025 | 1,688 | 1,717 | 1,717 | 1,745 | 1,684 | 237,800 |