1,534.00
+2(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,532 | 1,534 | 1,534 | 1,540 | 1,515 | 309,900 |
| January 13, 2026 | 1,553 | 1,532 | 1,532 | 1,559 | 1,523 | 199,300 |
| January 09, 2026 | 1,563 | 1,550 | 1,550 | 1,575 | 1,542 | 126,100 |
| January 08, 2026 | 1,548 | 1,563 | 1,563 | 1,565 | 1,545 | 107,500 |
| January 07, 2026 | 1,547 | 1,555 | 1,555 | 1,566 | 1,539 | 123,100 |
| January 06, 2026 | 1,542 | 1,547 | 1,547 | 1,554 | 1,542 | 112,600 |
| January 05, 2026 | 1,532 | 1,528 | 1,528 | 1,543 | 1,516 | 104,000 |
| December 30, 2025 | 1,559 | 1,541 | 1,541 | 1,562 | 1,538 | 100,300 |
| December 29, 2025 | 1,558 | 1,554 | 1,554 | 1,561 | 1,541 | 123,200 |
| December 26, 2025 | 1,550 | 1,546 | 1,546 | 1,550 | 1,534 | 122,300 |
| December 25, 2025 | 1,527 | 1,541 | 1,541 | 1,545 | 1,523 | 56,300 |
| December 24, 2025 | 1,550 | 1,533 | 1,533 | 1,551 | 1,532 | 85,600 |
| December 23, 2025 | 1,529 | 1,537 | 1,537 | 1,546 | 1,527 | 121,400 |
| December 22, 2025 | 1,550 | 1,525 | 1,525 | 1,550 | 1,512 | 158,100 |
| December 19, 2025 | 1,525 | 1,529 | 1,529 | 1,539 | 1,520 | 219,400 |
| December 18, 2025 | 1,485 | 1,537 | 1,537 | 1,562 | 1,478 | 344,900 |
| December 17, 2025 | 1,475 | 1,469 | 1,469 | 1,475 | 1,462 | 132,800 |
| December 16, 2025 | 1,467 | 1,468 | 1,468 | 1,481 | 1,462 | 176,900 |
| December 15, 2025 | 1,460 | 1,463 | 1,463 | 1,478 | 1,450 | 330,500 |
| December 12, 2025 | 1,466 | 1,461 | 1,461 | 1,471 | 1,456 | 165,400 |
| December 11, 2025 | 1,466 | 1,448 | 1,448 | 1,479 | 1,439 | 137,300 |
| December 10, 2025 | 1,428 | 1,438 | 1,438 | 1,444 | 1,428 | 121,200 |
| December 09, 2025 | 1,445 | 1,428 | 1,428 | 1,454 | 1,421 | 151,500 |
| December 08, 2025 | 1,441 | 1,445 | 1,445 | 1,449 | 1,435 | 130,400 |
| December 05, 2025 | 1,463 | 1,441 | 1,441 | 1,474 | 1,436 | 165,700 |
| December 04, 2025 | 1,446 | 1,472 | 1,472 | 1,478 | 1,445 | 130,800 |
| December 03, 2025 | 1,451 | 1,458 | 1,458 | 1,468 | 1,446 | 256,300 |
| December 02, 2025 | 1,487 | 1,451 | 1,451 | 1,489 | 1,444 | 138,000 |
| December 01, 2025 | 1,514 | 1,476 | 1,476 | 1,525 | 1,460 | 187,300 |
| November 28, 2025 | 1,480 | 1,513 | 1,513 | 1,514 | 1,479 | 215,000 |
| November 27, 2025 | 1,487 | 1,495 | 1,495 | 1,504 | 1,476 | 214,100 |
| November 26, 2025 | 1,462 | 1,489 | 1,489 | 1,495 | 1,460 | 231,400 |
| November 25, 2025 | 1,450 | 1,473 | 1,473 | 1,489 | 1,446 | 327,100 |
| November 21, 2025 | 1,419 | 1,440 | 1,440 | 1,459 | 1,414 | 1.35M |
| November 20, 2025 | 1,399 | 1,419 | 1,419 | 1,430 | 1,397 | 306,100 |
| November 19, 2025 | 1,374 | 1,379 | 1,379 | 1,395 | 1,364 | 322,500 |
| November 18, 2025 | 1,368 | 1,377 | 1,377 | 1,387 | 1,362 | 304,100 |
| November 17, 2025 | 1,370 | 1,342 | 1,342 | 1,374 | 1,316 | 427,300 |
| November 14, 2025 | 1,451 | 1,368 | 1,368 | 1,480 | 1,359 | 626,400 |
| November 13, 2025 | 1,539 | 1,532 | 1,532 | 1,552 | 1,522 | 283,400 |
| November 12, 2025 | 1,502 | 1,524 | 1,524 | 1,526 | 1,493 | 188,700 |
| November 11, 2025 | 1,505 | 1,501 | 1,501 | 1,508 | 1,484 | 155,000 |
| November 10, 2025 | 1,511 | 1,512 | 1,512 | 1,520 | 1,499 | 192,700 |
| November 07, 2025 | 1,486 | 1,509 | 1,509 | 1,509 | 1,484 | 168,700 |
| November 06, 2025 | 1,500 | 1,486 | 1,486 | 1,507 | 1,478 | 218,000 |
| November 05, 2025 | 1,528 | 1,505 | 1,505 | 1,530 | 1,488 | 156,000 |
| November 04, 2025 | 1,557 | 1,528 | 1,528 | 1,557 | 1,525 | 155,700 |
| October 31, 2025 | 1,560 | 1,557 | 1,557 | 1,563 | 1,537 | 176,600 |
| October 30, 2025 | 1,533 | 1,550 | 1,550 | 1,552 | 1,533 | 207,200 |
| October 29, 2025 | 1,582 | 1,533 | 1,533 | 1,591 | 1,525 | 211,600 |
| October 28, 2025 | 1,639 | 1,582 | 1,582 | 1,639 | 1,573 | 234,200 |
| October 27, 2025 | 1,617 | 1,639 | 1,639 | 1,642 | 1,609 | 126,500 |
| October 24, 2025 | 1,620 | 1,597 | 1,597 | 1,628 | 1,593 | 95,200 |
| October 23, 2025 | 1,615 | 1,620 | 1,620 | 1,623 | 1,601 | 95,900 |
| October 22, 2025 | 1,624 | 1,617 | 1,617 | 1,641 | 1,603 | 247,500 |
| October 21, 2025 | 1,584 | 1,605 | 1,605 | 1,611 | 1,582 | 119,100 |
| October 20, 2025 | 1,563 | 1,583 | 1,583 | 1,592 | 1,552 | 134,500 |
| October 17, 2025 | 1,533 | 1,536 | 1,536 | 1,547 | 1,528 | 153,400 |
| October 16, 2025 | 1,579 | 1,527 | 1,527 | 1,589 | 1,527 | 150,000 |
| October 15, 2025 | 1,573 | 1,579 | 1,579 | 1,589 | 1,572 | 140,800 |