1,796.00
-20(-1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,795 | 1,796 | 1,796 | 1,848 | 1,777 | 18,600 |
| January 14, 2026 | 1,837 | 1,816 | 1,816 | 1,843 | 1,790 | 20,000 |
| January 13, 2026 | 1,780 | 1,840 | 1,840 | 1,840 | 1,761 | 43,800 |
| January 09, 2026 | 1,729 | 1,750 | 1,750 | 1,795 | 1,723 | 27,600 |
| January 08, 2026 | 1,702 | 1,749 | 1,749 | 1,749 | 1,683 | 30,200 |
| January 07, 2026 | 1,750 | 1,719 | 1,719 | 1,761 | 1,706 | 22,600 |
| January 06, 2026 | 1,787 | 1,760 | 1,760 | 1,802 | 1,756 | 24,800 |
| January 05, 2026 | 1,793 | 1,796 | 1,796 | 1,809 | 1,758 | 26,600 |
| December 30, 2025 | 1,800 | 1,800 | 1,800 | 1,820 | 1,780 | 33,800 |
| December 29, 2025 | 1,792 | 1,804 | 1,804 | 1,829 | 1,778 | 21,100 |
| December 26, 2025 | 1,788 | 1,789 | 1,789 | 1,794 | 1,747 | 27,700 |
| December 25, 2025 | 1,730 | 1,769 | 1,769 | 1,769 | 1,730 | 29,200 |
| December 24, 2025 | 1,708 | 1,719 | 1,719 | 1,741 | 1,690 | 28,300 |
| December 23, 2025 | 1,698 | 1,706 | 1,706 | 1,713 | 1,676 | 28,200 |
| December 22, 2025 | 1,703 | 1,703 | 1,703 | 1,722 | 1,693 | 21,700 |
| December 19, 2025 | 1,653 | 1,703 | 1,703 | 1,703 | 1,616 | 21,200 |
| December 18, 2025 | 1,660 | 1,666 | 1,666 | 1,707 | 1,616 | 39,400 |
| December 17, 2025 | 1,566 | 1,660 | 1,660 | 1,660 | 1,566 | 35,300 |
| December 16, 2025 | 1,615 | 1,560 | 1,560 | 1,615 | 1,528 | 48,100 |
| December 15, 2025 | 1,669 | 1,630 | 1,630 | 1,669 | 1,613 | 35,200 |
| December 12, 2025 | 1,720 | 1,686 | 1,686 | 1,782 | 1,659 | 51,600 |
| December 11, 2025 | 1,701 | 1,698 | 1,698 | 1,748 | 1,689 | 41,600 |
| December 10, 2025 | 1,720 | 1,701 | 1,701 | 1,750 | 1,700 | 28,600 |
| December 09, 2025 | 1,694 | 1,719 | 1,719 | 1,719 | 1,671 | 18,800 |
| December 08, 2025 | 1,685 | 1,699 | 1,699 | 1,730 | 1,685 | 40,500 |
| December 05, 2025 | 1,700 | 1,681 | 1,681 | 1,717 | 1,642 | 94,300 |
| December 04, 2025 | 1,597 | 1,693 | 1,693 | 1,715 | 1,570 | 122,000 |
| December 03, 2025 | 1,475 | 1,568 | 1,568 | 1,583 | 1,469 | 113,300 |
| December 02, 2025 | 1,433 | 1,445 | 1,445 | 1,474 | 1,427 | 56,800 |
| December 01, 2025 | 1,459 | 1,456 | 1,456 | 1,464 | 1,427 | 47,900 |
| November 28, 2025 | 1,410 | 1,475 | 1,475 | 1,494 | 1,390 | 96,200 |
| November 27, 2025 | 1,359 | 1,403 | 1,403 | 1,404 | 1,340 | 57,600 |
| November 26, 2025 | 1,332 | 1,356 | 1,356 | 1,356 | 1,298 | 60,800 |
| November 25, 2025 | 1,337 | 1,338 | 1,338 | 1,380 | 1,314 | 136,300 |
| November 21, 2025 | 1,154 | 1,327 | 1,327 | 1,328 | 1,152 | 157,600 |
| November 20, 2025 | 1,195 | 1,182 | 1,182 | 1,195 | 1,111 | 181,800 |
| November 19, 2025 | 1,251 | 1,165 | 1,165 | 1,257 | 1,159 | 261,600 |
| November 18, 2025 | 1,365 | 1,278 | 1,278 | 1,365 | 1,252 | 250,700 |
| November 17, 2025 | 1,427 | 1,425 | 1,425 | 1,457 | 1,425 | 149,300 |
| November 14, 2025 | 1,837 | 1,825 | 1,825 | 1,864 | 1,806 | 108,000 |
| November 13, 2025 | 1,830 | 1,871 | 1,871 | 1,895 | 1,820 | 97,100 |
| November 12, 2025 | 1,724 | 1,821 | 1,821 | 1,821 | 1,710 | 73,300 |
| November 11, 2025 | 1,710 | 1,724 | 1,724 | 1,725 | 1,689 | 53,300 |
| November 10, 2025 | 1,692 | 1,702 | 1,702 | 1,716 | 1,676 | 32,200 |
| November 07, 2025 | 1,659 | 1,690 | 1,690 | 1,695 | 1,647 | 30,000 |
| November 06, 2025 | 1,646 | 1,681 | 1,681 | 1,702 | 1,640 | 24,400 |
| November 05, 2025 | 1,646 | 1,681 | 1,681 | 1,702 | 1,640 | 69,800 |
| November 04, 2025 | 1,621 | 1,611 | 1,611 | 1,645 | 1,528 | 69,800 |
| October 31, 2025 | 1,600 | 1,632 | 1,632 | 1,658 | 1,580 | 26,100 |
| October 30, 2025 | 1,600 | 1,632 | 1,632 | 1,658 | 1,580 | 33,900 |
| October 29, 2025 | 1,638 | 1,545 | 1,545 | 1,638 | 1,516 | 31,400 |
| October 28, 2025 | 1,677 | 1,656 | 1,656 | 1,710 | 1,645 | 17,900 |
| October 27, 2025 | 1,730 | 1,694 | 1,694 | 1,748 | 1,693 | 25,400 |
| October 24, 2025 | 1,703 | 1,704 | 1,704 | 1,722 | 1,678 | 26,400 |
| October 23, 2025 | 1,740 | 1,695 | 1,695 | 1,740 | 1,683 | 34,100 |
| October 22, 2025 | 1,621 | 1,740 | 1,740 | 1,740 | 1,602 | 58,900 |
| October 21, 2025 | 1,590 | 1,635 | 1,635 | 1,669 | 1,562 | 31,000 |
| October 20, 2025 | 1,551 | 1,597 | 1,597 | 1,623 | 1,551 | 29,500 |
| October 17, 2025 | 1,556 | 1,543 | 1,543 | 1,585 | 1,543 | 20,200 |
| October 16, 2025 | 1,539 | 1,574 | 1,574 | 1,574 | 1,524 | 29,600 |