1,555.00
-149(-8.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,670 | 1,555 | 1,555 | 1,758 | 1,539 | 900,400 |
| January 20, 2026 | 1,704 | 1,704 | 1,704 | 1,704 | 1,620 | 245,400 |
| January 19, 2026 | 1,381 | 1,404 | 1,404 | 1,433 | 1,347 | 182,200 |
| January 16, 2026 | 1,502 | 1,381 | 1,381 | 1,508 | 1,373 | 155,900 |
| January 15, 2026 | 1,470 | 1,498 | 1,498 | 1,680 | 1,438 | 528,700 |
| January 14, 2026 | 1,283 | 1,469 | 1,469 | 1,518 | 1,283 | 473,400 |
| January 13, 2026 | 1,359 | 1,285 | 1,285 | 1,359 | 1,270 | 51,300 |
| January 09, 2026 | 1,380 | 1,318 | 1,318 | 1,409 | 1,294 | 109,700 |
| January 08, 2026 | 1,242 | 1,306 | 1,306 | 1,313 | 1,232 | 63,900 |
| January 07, 2026 | 1,195 | 1,223 | 1,223 | 1,229 | 1,192 | 35,000 |
| January 06, 2026 | 1,179 | 1,185 | 1,185 | 1,192 | 1,172 | 28,000 |
| January 05, 2026 | 1,157 | 1,163 | 1,163 | 1,179 | 1,153 | 14,000 |
| December 30, 2025 | 1,155 | 1,150 | 1,150 | 1,159 | 1,142 | 12,400 |
| December 29, 2025 | 1,140 | 1,155 | 1,155 | 1,169 | 1,140 | 14,500 |
| December 26, 2025 | 1,150 | 1,140 | 1,140 | 1,167 | 1,132 | 33,800 |
| December 25, 2025 | 1,167 | 1,144 | 1,144 | 1,185 | 1,143 | 55,800 |
| December 24, 2025 | 1,135 | 1,162 | 1,162 | 1,169 | 1,134 | 44,100 |
| December 23, 2025 | 1,114 | 1,135 | 1,135 | 1,135 | 1,114 | 22,400 |
| December 22, 2025 | 1,139 | 1,108 | 1,108 | 1,139 | 1,108 | 61,100 |
| December 19, 2025 | 1,094 | 1,139 | 1,139 | 1,145 | 1,094 | 75,500 |
| December 18, 2025 | 1,090 | 1,100 | 1,100 | 1,105 | 1,087 | 78,300 |
| December 17, 2025 | 1,101 | 1,091 | 1,091 | 1,113 | 1,089 | 39,400 |
| December 16, 2025 | 1,114 | 1,104 | 1,104 | 1,114 | 1,096 | 21,800 |
| December 15, 2025 | 1,082 | 1,114 | 1,114 | 1,114 | 1,082 | 22,800 |
| December 12, 2025 | 1,082 | 1,082 | 1,082 | 1,090 | 1,079 | 17,300 |
| December 11, 2025 | 1,102 | 1,080 | 1,080 | 1,102 | 1,080 | 38,200 |
| December 10, 2025 | 1,097 | 1,102 | 1,102 | 1,116 | 1,089 | 25,800 |
| December 09, 2025 | 1,106 | 1,089 | 1,089 | 1,123 | 1,084 | 20,300 |
| December 08, 2025 | 1,115 | 1,105 | 1,105 | 1,115 | 1,094 | 39,300 |
| December 05, 2025 | 1,121 | 1,117 | 1,117 | 1,140 | 1,117 | 17,300 |
| December 04, 2025 | 1,107 | 1,121 | 1,121 | 1,133 | 1,107 | 18,100 |
| December 03, 2025 | 1,129 | 1,106 | 1,106 | 1,140 | 1,106 | 19,900 |
| December 02, 2025 | 1,154 | 1,128 | 1,128 | 1,156 | 1,128 | 15,000 |
| December 01, 2025 | 1,161 | 1,154 | 1,154 | 1,161 | 1,147 | 23,500 |
| November 28, 2025 | 1,140 | 1,157 | 1,157 | 1,165 | 1,140 | 31,900 |
| November 27, 2025 | 1,137 | 1,140 | 1,140 | 1,141 | 1,130 | 15,300 |
| November 26, 2025 | 1,124 | 1,144 | 1,144 | 1,154 | 1,124 | 14,700 |
| November 25, 2025 | 1,152 | 1,124 | 1,124 | 1,152 | 1,117 | 29,700 |
| November 21, 2025 | 1,130 | 1,122 | 1,122 | 1,133 | 1,117 | 28,500 |
| November 20, 2025 | 1,110 | 1,131 | 1,131 | 1,145 | 1,110 | 36,400 |
| November 19, 2025 | 1,113 | 1,106 | 1,106 | 1,130 | 1,088 | 31,400 |
| November 18, 2025 | 1,111 | 1,123 | 1,123 | 1,139 | 1,099 | 45,400 |
| November 17, 2025 | 1,154 | 1,119 | 1,119 | 1,164 | 1,119 | 62,000 |
| November 14, 2025 | 1,170 | 1,154 | 1,154 | 1,180 | 1,148 | 35,500 |
| November 13, 2025 | 1,192 | 1,180 | 1,180 | 1,207 | 1,167 | 69,900 |
| November 12, 2025 | 1,218 | 1,192 | 1,192 | 1,264 | 1,187 | 117,100 |
| November 11, 2025 | 1,334 | 1,398 | 1,398 | 1,434 | 1,334 | 79,000 |
| November 10, 2025 | 1,240 | 1,334 | 1,334 | 1,344 | 1,215 | 41,700 |
| November 07, 2025 | 1,267 | 1,235 | 1,235 | 1,274 | 1,214 | 22,500 |
| November 06, 2025 | 1,257 | 1,288 | 1,288 | 1,290 | 1,250 | 13,500 |
| November 05, 2025 | 1,294 | 1,245 | 1,245 | 1,294 | 1,239 | 19,500 |
| November 04, 2025 | 1,283 | 1,284 | 1,284 | 1,303 | 1,274 | 15,200 |
| October 31, 2025 | 1,260 | 1,282 | 1,282 | 1,283 | 1,258 | 9,100 |
| October 30, 2025 | 1,258 | 1,260 | 1,260 | 1,288 | 1,257 | 19,800 |
| October 29, 2025 | 1,279 | 1,263 | 1,263 | 1,288 | 1,261 | 9,900 |
| October 28, 2025 | 1,336 | 1,280 | 1,280 | 1,338 | 1,280 | 36,400 |
| October 27, 2025 | 1,348 | 1,364 | 1,364 | 1,375 | 1,330 | 21,200 |
| October 24, 2025 | 1,336 | 1,337 | 1,337 | 1,345 | 1,326 | 7,600 |
| October 23, 2025 | 1,304 | 1,331 | 1,331 | 1,336 | 1,304 | 11,300 |
| October 22, 2025 | 1,300 | 1,319 | 1,319 | 1,325 | 1,284 | 15,200 |