1,601.00
-26(-1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,624 | 1,601 | 1,601 | 1,639 | 1,588 | 542,900 |
| January 13, 2026 | 1,663 | 1,627 | 1,627 | 1,663 | 1,604 | 668,400 |
| January 09, 2026 | 1,580 | 1,583 | 1,583 | 1,597 | 1,563 | 288,500 |
| January 08, 2026 | 1,567 | 1,584 | 1,584 | 1,591 | 1,564 | 317,800 |
| January 07, 2026 | 1,564 | 1,571 | 1,571 | 1,576 | 1,555 | 436,900 |
| January 06, 2026 | 1,563 | 1,594 | 1,594 | 1,603 | 1,562 | 397,600 |
| January 05, 2026 | 1,550 | 1,559 | 1,559 | 1,571 | 1,544 | 474,200 |
| December 30, 2025 | 1,590 | 1,566 | 1,566 | 1,594 | 1,559 | 389,200 |
| December 29, 2025 | 1,596 | 1,597 | 1,597 | 1,608 | 1,571 | 348,700 |
| December 26, 2025 | 1,610 | 1,572 | 1,572 | 1,616 | 1,567 | 612,500 |
| December 25, 2025 | 1,580 | 1,597 | 1,597 | 1,597 | 1,575 | 391,500 |
| December 24, 2025 | 1,593 | 1,574 | 1,574 | 1,609 | 1,573 | 403,900 |
| December 23, 2025 | 1,570 | 1,582 | 1,582 | 1,594 | 1,567 | 362,200 |
| December 22, 2025 | 1,599 | 1,584 | 1,584 | 1,599 | 1,566 | 556,600 |
| December 19, 2025 | 1,548 | 1,582 | 1,582 | 1,590 | 1,545 | 568,200 |
| December 18, 2025 | 1,551 | 1,548 | 1,548 | 1,582 | 1,540 | 286,300 |
| December 17, 2025 | 1,558 | 1,550 | 1,550 | 1,560 | 1,533 | 271,400 |
| December 16, 2025 | 1,590 | 1,533 | 1,533 | 1,595 | 1,533 | 589,400 |
| December 15, 2025 | 1,583 | 1,622 | 1,622 | 1,628 | 1,583 | 236,800 |
| December 12, 2025 | 1,626 | 1,607 | 1,607 | 1,628 | 1,595 | 262,400 |
| December 11, 2025 | 1,642 | 1,600 | 1,600 | 1,656 | 1,595 | 376,200 |
| December 10, 2025 | 1,650 | 1,656 | 1,656 | 1,676 | 1,647 | 264,400 |
| December 09, 2025 | 1,660 | 1,645 | 1,645 | 1,678 | 1,626 | 366,300 |
| December 08, 2025 | 1,680 | 1,690 | 1,690 | 1,710 | 1,659 | 421,800 |
| December 05, 2025 | 1,661 | 1,640 | 1,640 | 1,685 | 1,634 | 401,700 |
| December 04, 2025 | 1,604 | 1,658 | 1,658 | 1,680 | 1,602 | 660,900 |
| December 03, 2025 | 1,583 | 1,584 | 1,584 | 1,609 | 1,581 | 285,800 |
| December 02, 2025 | 1,606 | 1,584 | 1,584 | 1,614 | 1,584 | 284,200 |
| December 01, 2025 | 1,638 | 1,591 | 1,591 | 1,642 | 1,587 | 478,600 |
| November 28, 2025 | 1,640 | 1,641 | 1,641 | 1,662 | 1,636 | 373,000 |
| November 27, 2025 | 1,603 | 1,647 | 1,647 | 1,660 | 1,603 | 368,900 |
| November 26, 2025 | 1,616 | 1,607 | 1,607 | 1,618 | 1,594 | 374,300 |
| November 25, 2025 | 1,621 | 1,606 | 1,606 | 1,638 | 1,594 | 401,800 |
| November 21, 2025 | 1,599 | 1,620 | 1,620 | 1,639 | 1,594 | 305,400 |
| November 20, 2025 | 1,651 | 1,630 | 1,630 | 1,664 | 1,630 | 406,900 |
| November 19, 2025 | 1,628 | 1,600 | 1,600 | 1,639 | 1,577 | 542,800 |
| November 18, 2025 | 1,651 | 1,620 | 1,620 | 1,674 | 1,607 | 729,200 |
| November 17, 2025 | 1,759 | 1,681 | 1,681 | 1,775 | 1,668 | 1.42M |
| November 14, 2025 | 1,807 | 1,799 | 1,799 | 1,824 | 1,788 | 907,500 |
| November 13, 2025 | 1,893 | 1,847 | 1,847 | 1,898 | 1,841 | 526,200 |
| November 12, 2025 | 1,888 | 1,897 | 1,897 | 1,911 | 1,875 | 345,500 |
| November 11, 2025 | 1,908 | 1,897 | 1,897 | 1,915 | 1,882 | 272,200 |
| November 10, 2025 | 1,913 | 1,893 | 1,893 | 1,932 | 1,890 | 372,500 |
| November 07, 2025 | 1,863 | 1,903 | 1,903 | 1,905 | 1,860 | 333,600 |
| November 06, 2025 | 1,924 | 1,896 | 1,896 | 1,930 | 1,891 | 435,100 |
| November 05, 2025 | 1,936 | 1,901 | 1,901 | 1,937 | 1,837 | 995,700 |
| November 04, 2025 | 2,025 | 1,969 | 1,969 | 2,028 | 1,968 | 555,900 |
| October 31, 2025 | 1,997 | 2,014 | 2,014 | 2,068 | 1,981 | 802,000 |
| October 30, 2025 | 1,955 | 1,966 | 1,966 | 1,991 | 1,929 | 476,300 |
| October 29, 2025 | 1,998 | 1,955 | 1,955 | 2,016 | 1,950 | 596,700 |
| October 28, 2025 | 2,034 | 1,987 | 1,987 | 2,048 | 1,971 | 743,700 |
| October 27, 2025 | 2,031 | 2,043 | 2,043 | 2,045 | 1,990 | 1.04M |
| October 24, 2025 | 2,024 | 1,991 | 1,991 | 2,037 | 1,950 | 1.39M |
| October 23, 2025 | 1,902 | 1,977 | 1,977 | 2,005 | 1,890 | 1.73M |
| October 22, 2025 | 1,921 | 1,942 | 1,942 | 1,944 | 1,889 | 678,600 |
| October 21, 2025 | 2,056 | 1,944 | 1,944 | 2,078 | 1,934 | 1.45M |
| October 20, 2025 | 1,977 | 2,065 | 2,065 | 2,065 | 1,944 | 1.44M |
| October 17, 2025 | 1,955 | 1,888 | 1,888 | 1,958 | 1,882 | 706,700 |
| October 16, 2025 | 1,999 | 2,004 | 2,004 | 2,019 | 1,951 | 664,400 |
| October 15, 2025 | 1,878 | 1,940 | 1,940 | 1,950 | 1,861 | 697,400 |