1,453.00
+7(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,497 | 1,446 | 1,446 | 1,497 | 1,424 | 8,300 |
| January 09, 2026 | 1,445 | 1,475 | 1,475 | 1,486 | 1,445 | 11,100 |
| January 08, 2026 | 1,441 | 1,444 | 1,444 | 1,460 | 1,430 | 11,400 |
| January 07, 2026 | 1,434 | 1,434 | 1,434 | 1,449 | 1,416 | 5,200 |
| January 06, 2026 | 1,444 | 1,434 | 1,434 | 1,446 | 1,416 | 4,200 |
| January 05, 2026 | 1,462 | 1,437 | 1,437 | 1,462 | 1,418 | 10,800 |
| December 30, 2025 | 1,438 | 1,463 | 1,463 | 1,463 | 1,414 | 5,300 |
| December 29, 2025 | 1,427 | 1,441 | 1,441 | 1,497 | 1,420 | 17,000 |
| December 26, 2025 | 1,414 | 1,410 | 1,410 | 1,444 | 1,383 | 10,500 |
| December 25, 2025 | 1,419 | 1,414 | 1,414 | 1,436 | 1,410 | 7,900 |
| December 24, 2025 | 1,456 | 1,449 | 1,449 | 1,466 | 1,409 | 36,300 |
| December 23, 2025 | 1,342 | 1,366 | 1,366 | 1,397 | 1,288 | 11,000 |
| December 22, 2025 | 1,354 | 1,342 | 1,342 | 1,354 | 1,321 | 1,700 |
| December 19, 2025 | 1,337 | 1,343 | 1,343 | 1,366 | 1,337 | 3,200 |
| December 18, 2025 | 1,323 | 1,336 | 1,336 | 1,339 | 1,318 | 2,700 |
| December 17, 2025 | 1,342 | 1,318 | 1,318 | 1,342 | 1,285 | 8,000 |
| December 16, 2025 | 1,344 | 1,344 | 1,344 | 1,344 | 1,329 | 6,000 |
| December 15, 2025 | 1,387 | 1,355 | 1,355 | 1,387 | 1,355 | 5,500 |
| December 12, 2025 | 1,364 | 1,387 | 1,387 | 1,387 | 1,343 | 4,200 |
| December 11, 2025 | 1,381 | 1,357 | 1,357 | 1,381 | 1,343 | 4,700 |
| December 10, 2025 | 1,388 | 1,394 | 1,394 | 1,403 | 1,381 | 4,800 |
| December 09, 2025 | 1,403 | 1,395 | 1,395 | 1,435 | 1,395 | 7,300 |
| December 08, 2025 | 1,401 | 1,403 | 1,403 | 1,414 | 1,401 | 3,100 |
| December 05, 2025 | 1,438 | 1,400 | 1,400 | 1,438 | 1,381 | 7,300 |
| December 04, 2025 | 1,429 | 1,408 | 1,408 | 1,429 | 1,380 | 13,000 |
| December 03, 2025 | 1,524 | 1,429 | 1,429 | 1,582 | 1,398 | 122,600 |
| December 02, 2025 | 1,380 | 1,317 | 1,317 | 1,389 | 1,255 | 14,700 |
| December 01, 2025 | 1,431 | 1,384 | 1,384 | 1,432 | 1,384 | 3,900 |
| November 28, 2025 | 1,451 | 1,430 | 1,430 | 1,461 | 1,430 | 9,900 |
| November 27, 2025 | 1,425 | 1,450 | 1,450 | 1,458 | 1,425 | 4,800 |
| November 26, 2025 | 1,445 | 1,436 | 1,436 | 1,452 | 1,421 | 9,200 |
| November 25, 2025 | 1,412 | 1,415 | 1,415 | 1,428 | 1,399 | 6,500 |
| November 21, 2025 | 1,380 | 1,411 | 1,411 | 1,415 | 1,380 | 7,500 |
| November 20, 2025 | 1,376 | 1,385 | 1,385 | 1,411 | 1,376 | 11,600 |
| November 19, 2025 | 1,400 | 1,362 | 1,362 | 1,401 | 1,342 | 16,700 |
| November 18, 2025 | 1,436 | 1,370 | 1,370 | 1,436 | 1,335 | 26,000 |
| November 17, 2025 | 1,450 | 1,425 | 1,425 | 1,450 | 1,322 | 41,300 |
| November 14, 2025 | 1,518 | 1,438 | 1,438 | 1,581 | 1,438 | 132,300 |
| November 13, 2025 | 1,841 | 1,838 | 1,838 | 1,884 | 1,820 | 19,900 |
| November 12, 2025 | 1,933 | 1,852 | 1,852 | 1,933 | 1,849 | 13,100 |
| November 11, 2025 | 1,885 | 1,893 | 1,893 | 1,914 | 1,834 | 7,100 |
| November 10, 2025 | 1,853 | 1,864 | 1,864 | 1,880 | 1,815 | 10,100 |
| November 07, 2025 | 1,806 | 1,813 | 1,813 | 1,813 | 1,754 | 7,200 |
| November 06, 2025 | 1,800 | 1,803 | 1,803 | 1,848 | 1,799 | 1,300 |
| November 05, 2025 | 1,800 | 1,803 | 1,803 | 1,848 | 1,799 | 10,500 |
| November 04, 2025 | 1,828 | 1,813 | 1,813 | 1,845 | 1,765 | 10,500 |
| October 31, 2025 | 1,838 | 1,863 | 1,863 | 1,866 | 1,821 | 2,700 |
| October 30, 2025 | 1,838 | 1,863 | 1,863 | 1,866 | 1,821 | 16,300 |
| October 29, 2025 | 1,889 | 1,767 | 1,767 | 1,889 | 1,750 | 21,100 |
| October 28, 2025 | 2,036 | 1,894 | 1,894 | 2,086 | 1,877 | 19,200 |
| October 27, 2025 | 2,134 | 2,036 | 2,036 | 2,145 | 2,033 | 14,200 |
| October 24, 2025 | 2,131 | 2,134 | 2,134 | 2,134 | 2,078 | 2,800 |
| October 23, 2025 | 2,079 | 2,115 | 2,115 | 2,147 | 2,070 | 3,100 |
| October 22, 2025 | 2,100 | 2,129 | 2,129 | 2,129 | 2,050 | 4,100 |
| October 21, 2025 | 2,133 | 2,100 | 2,100 | 2,161 | 2,047 | 7,800 |
| October 20, 2025 | 2,100 | 2,133 | 2,133 | 2,137 | 2,083 | 4,200 |
| October 17, 2025 | 2,079 | 2,078 | 2,078 | 2,122 | 1,998 | 5,500 |
| October 16, 2025 | 2,070 | 2,079 | 2,079 | 2,120 | 2,060 | 3,800 |
| October 15, 2025 | 2,058 | 2,095 | 2,095 | 2,095 | 2,058 | 600 |
| October 14, 2025 | 2,010 | 2,091 | 2,091 | 2,114 | 2,010 | 3,900 |