1,683.00
-104(-5.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,780 | 1,683 | 1,683 | 1,780 | 1,683 | 1.13M |
| January 13, 2026 | 1,830 | 1,787 | 1,787 | 1,830 | 1,775 | 743,000 |
| January 09, 2026 | 1,789 | 1,794 | 1,794 | 1,808 | 1,779 | 417,700 |
| January 08, 2026 | 1,777 | 1,779 | 1,779 | 1,793 | 1,761 | 471,900 |
| January 07, 2026 | 1,770 | 1,771 | 1,771 | 1,778 | 1,745 | 427,600 |
| January 06, 2026 | 1,745 | 1,771 | 1,771 | 1,779 | 1,741 | 422,600 |
| January 05, 2026 | 1,726 | 1,743 | 1,743 | 1,759 | 1,701 | 676,600 |
| December 30, 2025 | 1,751 | 1,734 | 1,734 | 1,753 | 1,724 | 427,000 |
| December 29, 2025 | 1,789 | 1,765 | 1,765 | 1,793 | 1,749 | 316,900 |
| December 26, 2025 | 1,777 | 1,779 | 1,779 | 1,792 | 1,768 | 351,900 |
| December 25, 2025 | 1,750 | 1,778 | 1,778 | 1,784 | 1,733 | 378,000 |
| December 24, 2025 | 1,728 | 1,735 | 1,735 | 1,738 | 1,718 | 317,400 |
| December 23, 2025 | 1,720 | 1,732 | 1,732 | 1,746 | 1,713 | 466,200 |
| December 22, 2025 | 1,743 | 1,700 | 1,700 | 1,749 | 1,669 | 404,200 |
| December 19, 2025 | 1,727 | 1,737 | 1,737 | 1,760 | 1,707 | 527,500 |
| December 18, 2025 | 1,697 | 1,711 | 1,711 | 1,715 | 1,692 | 425,200 |
| December 17, 2025 | 1,710 | 1,710 | 1,710 | 1,714 | 1,680 | 535,500 |
| December 16, 2025 | 1,707 | 1,688 | 1,688 | 1,710 | 1,683 | 406,200 |
| December 15, 2025 | 1,668 | 1,696 | 1,696 | 1,721 | 1,657 | 392,700 |
| December 12, 2025 | 1,623 | 1,682 | 1,682 | 1,694 | 1,617 | 667,600 |
| December 11, 2025 | 1,632 | 1,591 | 1,591 | 1,640 | 1,590 | 543,200 |
| December 10, 2025 | 1,657 | 1,642 | 1,642 | 1,659 | 1,627 | 351,200 |
| December 09, 2025 | 1,670 | 1,648 | 1,648 | 1,687 | 1,640 | 332,400 |
| December 08, 2025 | 1,651 | 1,665 | 1,665 | 1,667 | 1,625 | 301,400 |
| December 05, 2025 | 1,674 | 1,640 | 1,640 | 1,696 | 1,640 | 443,300 |
| December 04, 2025 | 1,657 | 1,692 | 1,692 | 1,692 | 1,648 | 294,400 |
| December 03, 2025 | 1,674 | 1,642 | 1,642 | 1,686 | 1,642 | 332,400 |
| December 02, 2025 | 1,667 | 1,669 | 1,669 | 1,675 | 1,648 | 233,600 |
| December 01, 2025 | 1,680 | 1,658 | 1,658 | 1,702 | 1,657 | 344,700 |
| November 28, 2025 | 1,717 | 1,686 | 1,686 | 1,719 | 1,683 | 394,300 |
| November 27, 2025 | 1,745 | 1,725 | 1,725 | 1,759 | 1,715 | 386,900 |
| November 26, 2025 | 1,699 | 1,762 | 1,762 | 1,767 | 1,675 | 757,000 |
| November 25, 2025 | 1,708 | 1,668 | 1,668 | 1,723 | 1,646 | 528,300 |
| November 21, 2025 | 1,646 | 1,702 | 1,702 | 1,703 | 1,639 | 422,900 |
| November 20, 2025 | 1,656 | 1,660 | 1,660 | 1,682 | 1,650 | 417,000 |
| November 19, 2025 | 1,657 | 1,640 | 1,640 | 1,683 | 1,633 | 568,700 |
| November 18, 2025 | 1,714 | 1,689 | 1,689 | 1,720 | 1,666 | 433,400 |
| November 17, 2025 | 1,731 | 1,732 | 1,732 | 1,750 | 1,704 | 352,300 |
| November 14, 2025 | 1,745 | 1,751 | 1,751 | 1,763 | 1,737 | 357,200 |
| November 13, 2025 | 1,770 | 1,759 | 1,759 | 1,773 | 1,745 | 420,100 |
| November 12, 2025 | 1,749 | 1,775 | 1,775 | 1,792 | 1,743 | 441,400 |
| November 11, 2025 | 1,740 | 1,751 | 1,751 | 1,754 | 1,728 | 353,600 |
| November 10, 2025 | 1,745 | 1,730 | 1,730 | 1,752 | 1,724 | 358,600 |
| November 07, 2025 | 1,700 | 1,746 | 1,746 | 1,748 | 1,699 | 625,500 |
| November 06, 2025 | 1,730 | 1,706 | 1,706 | 1,740 | 1,706 | 291,700 |
| November 05, 2025 | 1,742 | 1,739 | 1,739 | 1,757 | 1,707 | 757,600 |
| November 04, 2025 | 1,795 | 1,782 | 1,782 | 1,795 | 1,750 | 396,400 |
| October 31, 2025 | 1,758 | 1,823 | 1,823 | 1,823 | 1,755 | 824,400 |
| October 30, 2025 | 1,764 | 1,743 | 1,743 | 1,807 | 1,740 | 708,400 |
| October 29, 2025 | 1,800 | 1,760 | 1,760 | 1,811 | 1,745 | 639,200 |
| October 28, 2025 | 1,840 | 1,814 | 1,814 | 1,843 | 1,797 | 514,600 |
| October 27, 2025 | 1,826 | 1,831 | 1,831 | 1,867 | 1,815 | 705,600 |
| October 24, 2025 | 1,811 | 1,813 | 1,813 | 1,837 | 1,802 | 594,900 |
| October 23, 2025 | 1,816 | 1,806 | 1,806 | 1,838 | 1,806 | 513,400 |
| October 22, 2025 | 1,833 | 1,820 | 1,820 | 1,860 | 1,814 | 954,400 |
| October 21, 2025 | 1,750 | 1,794 | 1,794 | 1,794 | 1,728 | 701,500 |
| October 20, 2025 | 1,758 | 1,737 | 1,737 | 1,774 | 1,736 | 690,400 |
| October 17, 2025 | 1,810 | 1,743 | 1,743 | 1,812 | 1,720 | 839,300 |
| October 16, 2025 | 1,819 | 1,800 | 1,800 | 1,836 | 1,759 | 990,200 |
| October 15, 2025 | 1,707 | 1,742 | 1,742 | 1,755 | 1,693 | 1.21M |