1,476.00
-7(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,423 | 1,476 | 1,476 | 1,494 | 1,422 | 91,400 |
| January 20, 2026 | 1,516 | 1,483 | 1,483 | 1,516 | 1,480 | 112,300 |
| January 19, 2026 | 1,545 | 1,511 | 1,511 | 1,547 | 1,501 | 119,800 |
| January 16, 2026 | 1,460 | 1,525 | 1,525 | 1,545 | 1,454 | 149,200 |
| January 15, 2026 | 1,415 | 1,449 | 1,449 | 1,460 | 1,415 | 90,500 |
| January 14, 2026 | 1,355 | 1,412 | 1,412 | 1,413 | 1,347 | 97,100 |
| January 13, 2026 | 1,357 | 1,356 | 1,356 | 1,359 | 1,332 | 70,600 |
| January 09, 2026 | 1,337 | 1,331 | 1,331 | 1,346 | 1,328 | 64,600 |
| January 08, 2026 | 1,315 | 1,332 | 1,332 | 1,342 | 1,311 | 76,500 |
| January 07, 2026 | 1,297 | 1,313 | 1,313 | 1,324 | 1,295 | 85,000 |
| January 06, 2026 | 1,302 | 1,302 | 1,302 | 1,317 | 1,295 | 69,000 |
| January 05, 2026 | 1,252 | 1,280 | 1,280 | 1,293 | 1,244 | 100,100 |
| December 30, 2025 | 1,245 | 1,236 | 1,236 | 1,254 | 1,236 | 34,100 |
| December 29, 2025 | 1,249 | 1,246 | 1,246 | 1,261 | 1,244 | 21,400 |
| December 26, 2025 | 1,258 | 1,242 | 1,242 | 1,258 | 1,240 | 42,300 |
| December 25, 2025 | 1,238 | 1,261 | 1,261 | 1,264 | 1,238 | 37,900 |
| December 24, 2025 | 1,242 | 1,235 | 1,235 | 1,247 | 1,231 | 37,500 |
| December 23, 2025 | 1,227 | 1,237 | 1,237 | 1,244 | 1,224 | 32,800 |
| December 22, 2025 | 1,221 | 1,236 | 1,236 | 1,237 | 1,220 | 45,400 |
| December 19, 2025 | 1,201 | 1,219 | 1,219 | 1,219 | 1,201 | 27,600 |
| December 18, 2025 | 1,210 | 1,206 | 1,206 | 1,210 | 1,190 | 21,300 |
| December 17, 2025 | 1,190 | 1,208 | 1,208 | 1,214 | 1,187 | 36,500 |
| December 16, 2025 | 1,210 | 1,194 | 1,194 | 1,210 | 1,190 | 19,000 |
| December 15, 2025 | 1,186 | 1,207 | 1,207 | 1,207 | 1,177 | 26,100 |
| December 12, 2025 | 1,174 | 1,189 | 1,189 | 1,200 | 1,174 | 31,500 |
| December 11, 2025 | 1,188 | 1,174 | 1,174 | 1,188 | 1,165 | 43,500 |
| December 10, 2025 | 1,176 | 1,188 | 1,188 | 1,188 | 1,172 | 33,900 |
| December 09, 2025 | 1,175 | 1,171 | 1,171 | 1,185 | 1,160 | 38,700 |
| December 08, 2025 | 1,175 | 1,177 | 1,177 | 1,185 | 1,167 | 25,700 |
| December 05, 2025 | 1,162 | 1,171 | 1,171 | 1,175 | 1,159 | 26,000 |
| December 04, 2025 | 1,170 | 1,165 | 1,165 | 1,178 | 1,165 | 24,800 |
| December 03, 2025 | 1,177 | 1,170 | 1,170 | 1,179 | 1,164 | 20,900 |
| December 02, 2025 | 1,183 | 1,166 | 1,166 | 1,184 | 1,166 | 38,500 |
| December 01, 2025 | 1,190 | 1,182 | 1,182 | 1,192 | 1,174 | 34,700 |
| November 28, 2025 | 1,190 | 1,183 | 1,183 | 1,190 | 1,178 | 44,000 |
| November 27, 2025 | 1,172 | 1,181 | 1,181 | 1,191 | 1,172 | 48,800 |
| November 26, 2025 | 1,168 | 1,172 | 1,172 | 1,180 | 1,163 | 23,600 |
| November 25, 2025 | 1,165 | 1,159 | 1,159 | 1,170 | 1,149 | 53,500 |
| November 21, 2025 | 1,166 | 1,159 | 1,159 | 1,175 | 1,149 | 44,600 |
| November 20, 2025 | 1,162 | 1,183 | 1,183 | 1,183 | 1,147 | 47,900 |
| November 19, 2025 | 1,131 | 1,150 | 1,150 | 1,158 | 1,122 | 43,500 |
| November 18, 2025 | 1,174 | 1,141 | 1,141 | 1,174 | 1,141 | 61,100 |
| November 17, 2025 | 1,168 | 1,174 | 1,174 | 1,181 | 1,165 | 43,000 |
| November 14, 2025 | 1,176 | 1,165 | 1,165 | 1,185 | 1,165 | 60,400 |
| November 13, 2025 | 1,215 | 1,194 | 1,194 | 1,217 | 1,189 | 50,500 |
| November 12, 2025 | 1,225 | 1,210 | 1,210 | 1,227 | 1,204 | 56,400 |
| November 11, 2025 | 1,250 | 1,226 | 1,226 | 1,250 | 1,212 | 38,200 |
| November 10, 2025 | 1,229 | 1,250 | 1,250 | 1,251 | 1,229 | 15,600 |
| November 07, 2025 | 1,230 | 1,229 | 1,229 | 1,240 | 1,223 | 24,000 |
| November 06, 2025 | 1,233 | 1,243 | 1,243 | 1,249 | 1,230 | 23,200 |
| November 05, 2025 | 1,199 | 1,226 | 1,226 | 1,233 | 1,198 | 70,300 |
| November 04, 2025 | 1,237 | 1,194 | 1,194 | 1,237 | 1,194 | 61,800 |
| October 31, 2025 | 1,222 | 1,226 | 1,226 | 1,245 | 1,200 | 77,600 |
| October 30, 2025 | 1,224 | 1,222 | 1,222 | 1,247 | 1,178 | 167,900 |
| October 29, 2025 | 1,370 | 1,225 | 1,225 | 1,380 | 1,200 | 392,700 |
| October 28, 2025 | 1,373 | 1,345 | 1,345 | 1,376 | 1,341 | 76,800 |
| October 27, 2025 | 1,359 | 1,366 | 1,366 | 1,378 | 1,346 | 67,400 |
| October 24, 2025 | 1,339 | 1,351 | 1,351 | 1,351 | 1,322 | 31,100 |
| October 23, 2025 | 1,309 | 1,327 | 1,327 | 1,336 | 1,302 | 27,900 |
| October 22, 2025 | 1,305 | 1,321 | 1,321 | 1,324 | 1,295 | 23,200 |