1,504.00
+2(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,502 | 1,504 | 1,504 | 1,512 | 1,495 | 4,800 |
| January 14, 2026 | 1,499 | 1,502 | 1,502 | 1,502 | 1,497 | 3,300 |
| January 13, 2026 | 1,498 | 1,499 | 1,499 | 1,499 | 1,484 | 3,400 |
| January 09, 2026 | 1,490 | 1,490 | 1,490 | 1,496 | 1,490 | 2,100 |
| January 08, 2026 | 1,491 | 1,480 | 1,480 | 1,495 | 1,480 | 5,700 |
| January 07, 2026 | 1,494 | 1,491 | 1,491 | 1,498 | 1,490 | 4,400 |
| January 06, 2026 | 1,470 | 1,488 | 1,488 | 1,499 | 1,470 | 3,200 |
| January 05, 2026 | 1,479 | 1,470 | 1,470 | 1,479 | 1,463 | 4,000 |
| December 30, 2025 | 1,465 | 1,479 | 1,479 | 1,480 | 1,462 | 3,700 |
| December 29, 2025 | 1,441 | 1,457 | 1,457 | 1,457 | 1,441 | 3,300 |
| December 26, 2025 | 1,431 | 1,439 | 1,439 | 1,446 | 1,431 | 4,500 |
| December 25, 2025 | 1,459 | 1,440 | 1,440 | 1,459 | 1,425 | 4,900 |
| December 24, 2025 | 1,445 | 1,446 | 1,446 | 1,464 | 1,445 | 6,900 |
| December 23, 2025 | 1,446 | 1,445 | 1,445 | 1,449 | 1,436 | 5,200 |
| December 22, 2025 | 1,438 | 1,431 | 1,431 | 1,441 | 1,431 | 8,700 |
| December 19, 2025 | 1,440 | 1,433 | 1,433 | 1,440 | 1,430 | 5,000 |
| December 18, 2025 | 1,429 | 1,427 | 1,427 | 1,434 | 1,427 | 3,900 |
| December 17, 2025 | 1,437 | 1,428 | 1,428 | 1,437 | 1,428 | 6,600 |
| December 16, 2025 | 1,434 | 1,433 | 1,433 | 1,435 | 1,430 | 2,900 |
| December 15, 2025 | 1,431 | 1,434 | 1,434 | 1,434 | 1,427 | 7,000 |
| December 12, 2025 | 1,425 | 1,431 | 1,431 | 1,434 | 1,425 | 6,900 |
| December 11, 2025 | 1,433 | 1,438 | 1,438 | 1,438 | 1,430 | 2,000 |
| December 10, 2025 | 1,438 | 1,433 | 1,433 | 1,438 | 1,430 | 4,600 |
| December 09, 2025 | 1,435 | 1,431 | 1,431 | 1,435 | 1,430 | 3,800 |
| December 08, 2025 | 1,432 | 1,435 | 1,435 | 1,436 | 1,429 | 3,700 |
| December 05, 2025 | 1,434 | 1,435 | 1,435 | 1,436 | 1,431 | 2,500 |
| December 04, 2025 | 1,429 | 1,427 | 1,427 | 1,430 | 1,423 | 3,300 |
| December 03, 2025 | 1,430 | 1,429 | 1,429 | 1,431 | 1,425 | 2,300 |
| December 02, 2025 | 1,428 | 1,426 | 1,426 | 1,430 | 1,423 | 6,600 |
| December 01, 2025 | 1,426 | 1,428 | 1,428 | 1,431 | 1,423 | 6,700 |
| November 28, 2025 | 1,440 | 1,425 | 1,425 | 1,440 | 1,422 | 8,900 |
| November 27, 2025 | 1,428 | 1,436 | 1,436 | 1,440 | 1,428 | 4,900 |
| November 26, 2025 | 1,428 | 1,428 | 1,428 | 1,431 | 1,425 | 3,600 |
| November 25, 2025 | 1,419 | 1,435 | 1,435 | 1,440 | 1,419 | 15,200 |
| November 21, 2025 | 1,407 | 1,410 | 1,410 | 1,415 | 1,402 | 7,000 |
| November 20, 2025 | 1,416 | 1,408 | 1,408 | 1,416 | 1,406 | 4,400 |
| November 19, 2025 | 1,408 | 1,407 | 1,407 | 1,408 | 1,401 | 3,200 |
| November 18, 2025 | 1,408 | 1,408 | 1,408 | 1,411 | 1,400 | 5,600 |
| November 17, 2025 | 1,407 | 1,408 | 1,408 | 1,414 | 1,396 | 9,100 |
| November 14, 2025 | 1,404 | 1,406 | 1,406 | 1,415 | 1,403 | 2,600 |
| November 13, 2025 | 1,401 | 1,404 | 1,404 | 1,411 | 1,397 | 3,200 |
| November 12, 2025 | 1,398 | 1,401 | 1,401 | 1,409 | 1,398 | 3,800 |
| November 11, 2025 | 1,404 | 1,400 | 1,400 | 1,405 | 1,399 | 2,600 |
| November 10, 2025 | 1,400 | 1,404 | 1,404 | 1,414 | 1,400 | 3,900 |
| November 07, 2025 | 1,391 | 1,405 | 1,405 | 1,405 | 1,390 | 8,200 |
| November 06, 2025 | 1,396 | 1,395 | 1,395 | 1,401 | 1,395 | 5,000 |
| November 05, 2025 | 1,396 | 1,395 | 1,395 | 1,401 | 1,395 | 10,000 |
| November 04, 2025 | 1,398 | 1,394 | 1,394 | 1,405 | 1,389 | 33,400 |
| October 31, 2025 | 1,424 | 1,403 | 1,403 | 1,424 | 1,399 | 17,500 |
| October 30, 2025 | 1,423 | 1,423 | 1,423 | 1,446 | 1,392 | 72,200 |
| October 29, 2025 | 1,521 | 1,523 | 1,523 | 1,541 | 1,495 | 39,900 |
| October 28, 2025 | 1,513 | 1,500 | 1,500 | 1,517 | 1,500 | 6,900 |
| October 27, 2025 | 1,497 | 1,510 | 1,510 | 1,511 | 1,496 | 11,300 |
| October 24, 2025 | 1,550 | 1,502 | 1,502 | 1,559 | 1,495 | 23,200 |
| October 23, 2025 | 1,546 | 1,562 | 1,562 | 1,562 | 1,544 | 20,100 |
| October 22, 2025 | 1,535 | 1,546 | 1,546 | 1,546 | 1,533 | 10,900 |
| October 21, 2025 | 1,502 | 1,524 | 1,524 | 1,529 | 1,502 | 3,800 |
| October 20, 2025 | 1,531 | 1,502 | 1,502 | 1,532 | 1,502 | 5,700 |
| October 17, 2025 | 1,515 | 1,512 | 1,512 | 1,519 | 1,509 | 2,000 |
| October 16, 2025 | 1,493 | 1,512 | 1,512 | 1,512 | 1,493 | 2,700 |