1,548.00
-8(-0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,546 | 1,548 | 1,548 | 1,564 | 1,542 | 57,700 |
| January 13, 2026 | 1,565 | 1,556 | 1,556 | 1,569 | 1,538 | 121,200 |
| January 09, 2026 | 1,544 | 1,549 | 1,549 | 1,563 | 1,544 | 64,100 |
| January 08, 2026 | 1,540 | 1,544 | 1,544 | 1,545 | 1,526 | 65,200 |
| January 07, 2026 | 1,515 | 1,526 | 1,526 | 1,539 | 1,513 | 67,300 |
| January 06, 2026 | 1,520 | 1,520 | 1,520 | 1,541 | 1,518 | 61,900 |
| January 05, 2026 | 1,520 | 1,519 | 1,519 | 1,529 | 1,500 | 100,800 |
| December 30, 2025 | 1,520 | 1,507 | 1,507 | 1,534 | 1,507 | 81,000 |
| December 29, 2025 | 1,524 | 1,530 | 1,530 | 1,539 | 1,506 | 142,200 |
| December 26, 2025 | 1,560 | 1,551 | 1,551 | 1,564 | 1,550 | 149,100 |
| December 25, 2025 | 1,543 | 1,559 | 1,559 | 1,559 | 1,541 | 128,100 |
| December 24, 2025 | 1,545 | 1,542 | 1,542 | 1,550 | 1,535 | 116,700 |
| December 23, 2025 | 1,531 | 1,549 | 1,549 | 1,557 | 1,531 | 133,600 |
| December 22, 2025 | 1,553 | 1,531 | 1,531 | 1,559 | 1,531 | 71,900 |
| December 19, 2025 | 1,545 | 1,550 | 1,550 | 1,562 | 1,544 | 62,300 |
| December 18, 2025 | 1,515 | 1,547 | 1,547 | 1,548 | 1,513 | 101,600 |
| December 17, 2025 | 1,541 | 1,518 | 1,518 | 1,542 | 1,515 | 82,100 |
| December 16, 2025 | 1,535 | 1,542 | 1,542 | 1,548 | 1,531 | 79,000 |
| December 15, 2025 | 1,552 | 1,544 | 1,544 | 1,560 | 1,543 | 77,800 |
| December 12, 2025 | 1,600 | 1,555 | 1,555 | 1,623 | 1,539 | 269,200 |
| December 11, 2025 | 1,623 | 1,636 | 1,636 | 1,637 | 1,598 | 107,500 |
| December 10, 2025 | 1,652 | 1,627 | 1,627 | 1,655 | 1,618 | 80,200 |
| December 09, 2025 | 1,640 | 1,640 | 1,640 | 1,651 | 1,634 | 52,500 |
| December 08, 2025 | 1,640 | 1,651 | 1,651 | 1,655 | 1,634 | 56,100 |
| December 05, 2025 | 1,638 | 1,638 | 1,638 | 1,652 | 1,625 | 63,600 |
| December 04, 2025 | 1,650 | 1,647 | 1,647 | 1,657 | 1,637 | 45,500 |
| December 03, 2025 | 1,661 | 1,640 | 1,640 | 1,664 | 1,634 | 62,500 |
| December 02, 2025 | 1,679 | 1,664 | 1,664 | 1,688 | 1,664 | 57,900 |
| December 01, 2025 | 1,716 | 1,680 | 1,680 | 1,722 | 1,680 | 70,700 |
| November 28, 2025 | 1,720 | 1,716 | 1,716 | 1,723 | 1,707 | 40,800 |
| November 27, 2025 | 1,716 | 1,720 | 1,720 | 1,722 | 1,707 | 43,900 |
| November 26, 2025 | 1,726 | 1,715 | 1,715 | 1,726 | 1,707 | 32,400 |
| November 25, 2025 | 1,710 | 1,707 | 1,707 | 1,746 | 1,700 | 73,700 |
| November 21, 2025 | 1,678 | 1,710 | 1,710 | 1,710 | 1,673 | 65,300 |
| November 20, 2025 | 1,704 | 1,693 | 1,693 | 1,716 | 1,690 | 50,500 |
| November 19, 2025 | 1,688 | 1,685 | 1,685 | 1,702 | 1,683 | 52,100 |
| November 18, 2025 | 1,723 | 1,690 | 1,690 | 1,746 | 1,685 | 107,600 |
| November 17, 2025 | 1,807 | 1,747 | 1,747 | 1,822 | 1,740 | 106,700 |
| November 14, 2025 | 1,895 | 1,807 | 1,807 | 1,895 | 1,793 | 149,200 |
| November 13, 2025 | 1,945 | 1,927 | 1,927 | 1,945 | 1,914 | 34,000 |
| November 12, 2025 | 1,926 | 1,945 | 1,945 | 1,982 | 1,926 | 38,700 |
| November 11, 2025 | 1,954 | 1,945 | 1,945 | 1,958 | 1,937 | 27,400 |
| November 10, 2025 | 1,968 | 1,970 | 1,970 | 1,985 | 1,960 | 26,100 |
| November 07, 2025 | 1,933 | 1,945 | 1,945 | 1,962 | 1,931 | 41,600 |
| November 06, 2025 | 1,959 | 1,938 | 1,938 | 1,975 | 1,938 | 54,100 |
| November 05, 2025 | 1,959 | 1,938 | 1,938 | 1,975 | 1,938 | 54,100 |
| November 04, 2025 | 1,996 | 1,957 | 1,957 | 2,010 | 1,946 | 53,400 |
| October 31, 2025 | 1,940 | 1,980 | 1,980 | 1,996 | 1,940 | 96,600 |
| October 30, 2025 | 1,929 | 1,957 | 1,957 | 1,991 | 1,913 | 119,000 |
| October 29, 2025 | 1,943 | 1,942 | 1,942 | 1,979 | 1,915 | 102,400 |
| October 28, 2025 | 1,969 | 1,963 | 1,963 | 1,986 | 1,941 | 61,400 |
| October 27, 2025 | 2,000 | 1,987 | 1,987 | 2,034 | 1,987 | 34,600 |
| October 24, 2025 | 2,000 | 2,000 | 2,000 | 2,011 | 1,985 | 32,700 |
| October 23, 2025 | 2,045 | 2,000 | 2,000 | 2,045 | 2,000 | 41,300 |
| October 22, 2025 | 2,028 | 2,049 | 2,049 | 2,057 | 2,025 | 30,900 |
| October 21, 2025 | 1,978 | 2,017 | 2,017 | 2,024 | 1,978 | 48,400 |
| October 20, 2025 | 1,979 | 1,977 | 1,977 | 1,997 | 1,960 | 60,600 |
| October 17, 2025 | 1,956 | 1,958 | 1,958 | 1,965 | 1,935 | 58,200 |
| October 16, 2025 | 1,951 | 1,956 | 1,956 | 1,961 | 1,931 | 31,200 |
| October 15, 2025 | 1,945 | 1,951 | 1,951 | 1,956 | 1,935 | 33,800 |