1,816.00
-34(-1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,910 | 1,850 | 1,850 | 1,910 | 1,828 | 50,300 |
| January 09, 2026 | 1,888 | 1,894 | 1,894 | 1,898 | 1,880 | 17,500 |
| January 08, 2026 | 1,858 | 1,883 | 1,883 | 1,883 | 1,855 | 26,000 |
| January 07, 2026 | 1,821 | 1,852 | 1,852 | 1,852 | 1,821 | 21,000 |
| January 06, 2026 | 1,834 | 1,835 | 1,835 | 1,849 | 1,827 | 21,500 |
| January 05, 2026 | 1,820 | 1,824 | 1,824 | 1,835 | 1,790 | 65,500 |
| December 30, 2025 | 1,830 | 1,815 | 1,815 | 1,834 | 1,809 | 21,300 |
| December 29, 2025 | 1,860 | 1,824 | 1,824 | 1,864 | 1,824 | 18,000 |
| December 26, 2025 | 1,850 | 1,849 | 1,849 | 1,862 | 1,837 | 24,600 |
| December 25, 2025 | 1,835 | 1,859 | 1,859 | 1,865 | 1,835 | 19,700 |
| December 24, 2025 | 1,858 | 1,840 | 1,840 | 1,863 | 1,839 | 20,000 |
| December 23, 2025 | 1,820 | 1,858 | 1,858 | 1,865 | 1,820 | 25,600 |
| December 22, 2025 | 1,835 | 1,812 | 1,812 | 1,840 | 1,801 | 36,500 |
| December 19, 2025 | 1,833 | 1,824 | 1,824 | 1,840 | 1,806 | 47,000 |
| December 18, 2025 | 1,800 | 1,841 | 1,841 | 1,846 | 1,780 | 24,300 |
| December 17, 2025 | 1,812 | 1,805 | 1,805 | 1,822 | 1,804 | 45,200 |
| December 16, 2025 | 1,891 | 1,801 | 1,801 | 1,891 | 1,795 | 44,000 |
| December 15, 2025 | 1,852 | 1,895 | 1,895 | 1,904 | 1,836 | 51,300 |
| December 12, 2025 | 1,822 | 1,845 | 1,845 | 1,863 | 1,800 | 113,100 |
| December 11, 2025 | 1,864 | 1,817 | 1,817 | 1,918 | 1,780 | 215,700 |
| December 10, 2025 | 1,915 | 1,895 | 1,895 | 1,932 | 1,840 | 86,500 |
| December 09, 2025 | 1,886 | 1,909 | 1,909 | 1,937 | 1,871 | 92,000 |
| December 08, 2025 | 1,860 | 1,886 | 1,886 | 1,905 | 1,856 | 34,400 |
| December 05, 2025 | 1,825 | 1,830 | 1,830 | 1,832 | 1,788 | 16,300 |
| December 04, 2025 | 1,785 | 1,825 | 1,825 | 1,829 | 1,784 | 21,500 |
| December 03, 2025 | 1,773 | 1,778 | 1,778 | 1,790 | 1,754 | 23,500 |
| December 02, 2025 | 1,795 | 1,777 | 1,777 | 1,795 | 1,768 | 18,300 |
| December 01, 2025 | 1,787 | 1,798 | 1,798 | 1,803 | 1,774 | 49,500 |
| November 28, 2025 | 1,789 | 1,784 | 1,784 | 1,818 | 1,771 | 38,000 |
| November 27, 2025 | 1,771 | 1,789 | 1,789 | 1,789 | 1,764 | 23,400 |
| November 26, 2025 | 1,755 | 1,779 | 1,779 | 1,782 | 1,742 | 18,500 |
| November 25, 2025 | 1,789 | 1,742 | 1,742 | 1,789 | 1,727 | 25,700 |
| November 21, 2025 | 1,748 | 1,789 | 1,789 | 1,789 | 1,739 | 16,200 |
| November 20, 2025 | 1,751 | 1,750 | 1,750 | 1,773 | 1,735 | 22,100 |
| November 19, 2025 | 1,744 | 1,737 | 1,737 | 1,752 | 1,714 | 21,100 |
| November 18, 2025 | 1,741 | 1,745 | 1,745 | 1,763 | 1,728 | 28,100 |
| November 17, 2025 | 1,797 | 1,746 | 1,746 | 1,800 | 1,742 | 26,300 |
| November 14, 2025 | 1,810 | 1,775 | 1,775 | 1,810 | 1,757 | 37,400 |
| November 13, 2025 | 1,872 | 1,826 | 1,826 | 1,872 | 1,826 | 15,000 |
| November 12, 2025 | 1,848 | 1,857 | 1,857 | 1,881 | 1,848 | 15,500 |
| November 11, 2025 | 1,859 | 1,851 | 1,851 | 1,859 | 1,845 | 8,800 |
| November 10, 2025 | 1,863 | 1,851 | 1,851 | 1,865 | 1,846 | 13,900 |
| November 07, 2025 | 1,840 | 1,850 | 1,850 | 1,856 | 1,836 | 14,500 |
| November 06, 2025 | 1,834 | 1,838 | 1,838 | 1,855 | 1,832 | 14,500 |
| November 05, 2025 | 1,827 | 1,834 | 1,834 | 1,848 | 1,819 | 32,600 |
| November 04, 2025 | 1,837 | 1,840 | 1,840 | 1,852 | 1,807 | 18,200 |
| October 31, 2025 | 1,792 | 1,825 | 1,825 | 1,825 | 1,790 | 11,200 |
| October 30, 2025 | 1,822 | 1,797 | 1,797 | 1,831 | 1,789 | 26,500 |
| October 29, 2025 | 1,816 | 1,808 | 1,808 | 1,820 | 1,783 | 37,600 |
| October 28, 2025 | 1,840 | 1,816 | 1,816 | 1,856 | 1,816 | 21,500 |
| October 27, 2025 | 1,841 | 1,851 | 1,851 | 1,865 | 1,838 | 14,300 |
| October 24, 2025 | 1,843 | 1,841 | 1,841 | 1,845 | 1,820 | 11,000 |
| October 23, 2025 | 1,812 | 1,830 | 1,830 | 1,840 | 1,812 | 6,300 |
| October 22, 2025 | 1,803 | 1,832 | 1,832 | 1,846 | 1,803 | 22,600 |
| October 21, 2025 | 1,837 | 1,803 | 1,803 | 1,875 | 1,802 | 16,600 |
| October 20, 2025 | 1,815 | 1,837 | 1,837 | 1,845 | 1,815 | 13,600 |
| October 17, 2025 | 1,845 | 1,800 | 1,800 | 1,863 | 1,800 | 30,000 |
| October 16, 2025 | 1,846 | 1,835 | 1,835 | 1,846 | 1,811 | 31,000 |
| October 15, 2025 | 1,836 | 1,846 | 1,846 | 1,853 | 1,824 | 24,000 |
| October 14, 2025 | 1,878 | 1,825 | 1,825 | 1,889 | 1,825 | 37,900 |