1,527.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,520 | 1,527 | 1,527 | 1,553 | 1,520 | 42,500 |
| January 13, 2026 | 1,560 | 1,527 | 1,527 | 1,570 | 1,511 | 129,700 |
| January 09, 2026 | 1,590 | 1,546 | 1,546 | 1,599 | 1,543 | 83,800 |
| January 08, 2026 | 1,539 | 1,589 | 1,589 | 1,596 | 1,530 | 88,000 |
| January 07, 2026 | 1,499 | 1,529 | 1,529 | 1,542 | 1,499 | 115,700 |
| January 06, 2026 | 1,450 | 1,501 | 1,501 | 1,509 | 1,450 | 94,000 |
| January 05, 2026 | 1,446 | 1,445 | 1,445 | 1,483 | 1,425 | 92,000 |
| December 30, 2025 | 1,522 | 1,446 | 1,446 | 1,533 | 1,445 | 89,900 |
| December 29, 2025 | 1,470 | 1,546 | 1,546 | 1,546 | 1,456 | 66,400 |
| December 26, 2025 | 1,490 | 1,477.5 | 1,447.5 | 1,497 | 1,464.5 | 62,000 |
| December 25, 2025 | 1,435.5 | 1,476 | 1,446.04 | 1,483 | 1,430 | 81,400 |
| December 24, 2025 | 1,440.5 | 1,437 | 1,407.83 | 1,446 | 1,431.5 | 44,600 |
| December 23, 2025 | 1,438 | 1,440.5 | 1,411.26 | 1,453.5 | 1,431 | 49,800 |
| December 22, 2025 | 1,427 | 1,439.5 | 1,410.28 | 1,439.5 | 1,411.5 | 62,800 |
| December 19, 2025 | 1,405.5 | 1,416.5 | 1,387.75 | 1,421 | 1,403.5 | 59,000 |
| December 18, 2025 | 1,400.5 | 1,410 | 1,381.38 | 1,417 | 1,395 | 31,600 |
| December 17, 2025 | 1,401 | 1,402 | 1,373.54 | 1,410.5 | 1,399.5 | 45,600 |
| December 16, 2025 | 1,425 | 1,401 | 1,372.56 | 1,428.5 | 1,400 | 74,600 |
| December 15, 2025 | 1,423.5 | 1,444 | 1,414.69 | 1,453 | 1,413 | 93,600 |
| December 12, 2025 | 1,397 | 1,425 | 1,396.07 | 1,425 | 1,383.5 | 90,200 |
| December 11, 2025 | 1,413 | 1,382 | 1,353.95 | 1,414.5 | 1,371 | 191,800 |
| December 10, 2025 | 1,400.5 | 1,413 | 1,384.32 | 1,413 | 1,399 | 62,400 |
| December 09, 2025 | 1,420 | 1,406 | 1,377.46 | 1,420 | 1,399.5 | 45,600 |
| December 08, 2025 | 1,412.5 | 1,412 | 1,383.34 | 1,416.5 | 1,399 | 74,800 |
| December 05, 2025 | 1,447 | 1,405 | 1,376.48 | 1,447 | 1,405 | 66,800 |
| December 04, 2025 | 1,422 | 1,447 | 1,417.63 | 1,448.5 | 1,421.5 | 107,800 |
| December 03, 2025 | 1,444.5 | 1,416 | 1,387.26 | 1,447 | 1,411.5 | 104,000 |
| December 02, 2025 | 1,438.5 | 1,431.5 | 1,402.44 | 1,453.5 | 1,423.5 | 55,000 |
| December 01, 2025 | 1,448 | 1,440 | 1,410.77 | 1,458.5 | 1,435 | 125,600 |
| November 28, 2025 | 1,431 | 1,442 | 1,412.73 | 1,462.5 | 1,431 | 129,400 |
| November 27, 2025 | 1,413.5 | 1,430.5 | 1,401.46 | 1,433.5 | 1,413.5 | 40,400 |
| November 26, 2025 | 1,431.5 | 1,413.5 | 1,384.81 | 1,433 | 1,406.5 | 62,600 |
| November 25, 2025 | 1,432.5 | 1,424 | 1,395.09 | 1,437 | 1,407 | 68,200 |
| November 21, 2025 | 1,400.5 | 1,443.5 | 1,414.2 | 1,443.5 | 1,400.5 | 74,000 |
| November 20, 2025 | 1,421.5 | 1,414 | 1,385.3 | 1,427 | 1,406 | 48,800 |
| November 19, 2025 | 1,397.5 | 1,413 | 1,384.32 | 1,432.5 | 1,397.5 | 106,000 |
| November 18, 2025 | 1,422.5 | 1,401.5 | 1,373.05 | 1,422.5 | 1,397.5 | 55,600 |
| November 17, 2025 | 1,420.5 | 1,420 | 1,391.17 | 1,436.5 | 1,405.5 | 134,600 |
| November 14, 2025 | 1,431 | 1,400.5 | 1,372.07 | 1,438.5 | 1,389 | 165,400 |
| November 13, 2025 | 1,550 | 1,438 | 1,408.81 | 1,550 | 1,428 | 313,200 |
| November 12, 2025 | 1,465 | 1,530 | 1,498.94 | 1,590 | 1,456 | 311,600 |
| November 11, 2025 | 1,486 | 1,454.5 | 1,424.97 | 1,498.5 | 1,441 | 172,600 |
| November 10, 2025 | 1,472.5 | 1,498.5 | 1,468.08 | 1,502.5 | 1,472.5 | 72,000 |
| November 07, 2025 | 1,485.5 | 1,472.5 | 1,442.61 | 1,486 | 1,469.5 | 55,600 |
| November 06, 2025 | 1,477 | 1,481.5 | 1,451.43 | 1,489.5 | 1,469 | 46,400 |
| November 05, 2025 | 1,490.5 | 1,484.5 | 1,454.36 | 1,490.5 | 1,445 | 113,800 |
| November 04, 2025 | 1,522.5 | 1,500 | 1,469.55 | 1,525 | 1,480.5 | 56,400 |
| October 31, 2025 | 1,507.5 | 1,522.5 | 1,491.59 | 1,525 | 1,492 | 91,200 |
| October 30, 2025 | 1,482 | 1,485 | 1,454.85 | 1,510 | 1,482 | 112,400 |
| October 29, 2025 | 1,532.5 | 1,473.5 | 1,443.59 | 1,535 | 1,451 | 124,200 |
| October 28, 2025 | 1,577.5 | 1,532.5 | 1,501.39 | 1,577.5 | 1,530 | 81,200 |
| October 27, 2025 | 1,575 | 1,577.5 | 1,545.48 | 1,605 | 1,562.5 | 100,000 |
| October 24, 2025 | 1,562.5 | 1,560 | 1,528.33 | 1,562.5 | 1,522.5 | 68,400 |
| October 23, 2025 | 1,542.5 | 1,550 | 1,518.54 | 1,560 | 1,542.5 | 33,200 |
| October 22, 2025 | 1,537.5 | 1,550 | 1,518.54 | 1,562.5 | 1,530 | 39,000 |
| October 21, 2025 | 1,580 | 1,537.5 | 1,506.29 | 1,587.5 | 1,537.5 | 58,000 |
| October 20, 2025 | 1,570 | 1,580 | 1,547.93 | 1,585 | 1,560 | 78,800 |
| October 17, 2025 | 1,530 | 1,535 | 1,503.84 | 1,557.5 | 1,522.5 | 105,000 |
| October 16, 2025 | 1,580 | 1,540 | 1,508.74 | 1,582.5 | 1,537.5 | 81,000 |
| October 15, 2025 | 1,580 | 1,590 | 1,557.72 | 1,595 | 1,565 | 76,000 |