1,576.00
-4(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,572 | 1,576 | 1,576 | 1,593 | 1,560 | 45,900 |
| January 13, 2026 | 1,570 | 1,580 | 1,580 | 1,590 | 1,561 | 52,500 |
| January 09, 2026 | 1,548 | 1,555 | 1,555 | 1,561 | 1,544 | 20,300 |
| January 08, 2026 | 1,546 | 1,540 | 1,540 | 1,564 | 1,540 | 34,500 |
| January 07, 2026 | 1,543 | 1,546 | 1,546 | 1,564 | 1,543 | 28,200 |
| January 06, 2026 | 1,535 | 1,555 | 1,555 | 1,562 | 1,535 | 35,500 |
| January 05, 2026 | 1,560 | 1,534 | 1,534 | 1,567 | 1,530 | 59,100 |
| December 30, 2025 | 1,536 | 1,537 | 1,537 | 1,553 | 1,536 | 22,900 |
| December 29, 2025 | 1,539 | 1,546 | 1,546 | 1,547 | 1,529 | 31,000 |
| December 26, 2025 | 1,557 | 1,540 | 1,540 | 1,566 | 1,532 | 30,900 |
| December 25, 2025 | 1,555 | 1,553 | 1,553 | 1,555 | 1,535 | 35,200 |
| December 24, 2025 | 1,532 | 1,537 | 1,537 | 1,548 | 1,530 | 22,700 |
| December 23, 2025 | 1,529 | 1,538 | 1,538 | 1,547 | 1,529 | 29,000 |
| December 22, 2025 | 1,532 | 1,539 | 1,539 | 1,552 | 1,519 | 40,400 |
| December 19, 2025 | 1,478 | 1,506 | 1,506 | 1,515 | 1,478 | 38,300 |
| December 18, 2025 | 1,474 | 1,484 | 1,484 | 1,488 | 1,461 | 30,900 |
| December 17, 2025 | 1,496 | 1,471 | 1,471 | 1,496 | 1,463 | 52,700 |
| December 16, 2025 | 1,534 | 1,496 | 1,496 | 1,534 | 1,495 | 42,200 |
| December 15, 2025 | 1,510 | 1,526 | 1,526 | 1,530 | 1,510 | 20,000 |
| December 12, 2025 | 1,519 | 1,513 | 1,513 | 1,526 | 1,510 | 38,500 |
| December 11, 2025 | 1,544 | 1,500 | 1,500 | 1,554 | 1,500 | 50,800 |
| December 10, 2025 | 1,527 | 1,544 | 1,544 | 1,568 | 1,520 | 56,300 |
| December 09, 2025 | 1,542 | 1,513 | 1,513 | 1,542 | 1,505 | 50,100 |
| December 08, 2025 | 1,473 | 1,546 | 1,546 | 1,567 | 1,473 | 98,300 |
| December 05, 2025 | 1,490 | 1,466 | 1,466 | 1,490 | 1,466 | 36,500 |
| December 04, 2025 | 1,482 | 1,489 | 1,489 | 1,503 | 1,478 | 51,000 |
| December 03, 2025 | 1,443 | 1,482 | 1,482 | 1,500 | 1,433 | 55,000 |
| December 02, 2025 | 1,478 | 1,431 | 1,431 | 1,478 | 1,427 | 33,400 |
| December 01, 2025 | 1,475 | 1,463 | 1,463 | 1,494 | 1,463 | 44,100 |
| November 28, 2025 | 1,456 | 1,475 | 1,475 | 1,475 | 1,456 | 37,200 |
| November 27, 2025 | 1,476 | 1,461 | 1,461 | 1,476 | 1,459 | 23,900 |
| November 26, 2025 | 1,469 | 1,462 | 1,462 | 1,470 | 1,452 | 29,100 |
| November 25, 2025 | 1,508 | 1,453 | 1,453 | 1,515 | 1,442 | 83,800 |
| November 21, 2025 | 1,420 | 1,490 | 1,490 | 1,498 | 1,420 | 83,100 |
| November 20, 2025 | 1,436 | 1,422 | 1,422 | 1,441 | 1,421 | 33,500 |
| November 19, 2025 | 1,413 | 1,420 | 1,420 | 1,432 | 1,401 | 43,400 |
| November 18, 2025 | 1,420 | 1,397 | 1,397 | 1,420 | 1,396 | 55,700 |
| November 17, 2025 | 1,452 | 1,428 | 1,428 | 1,462 | 1,424 | 59,000 |
| November 14, 2025 | 1,413 | 1,449 | 1,449 | 1,485 | 1,388 | 181,100 |
| November 13, 2025 | 1,429 | 1,418 | 1,418 | 1,436 | 1,415 | 22,200 |
| November 12, 2025 | 1,403 | 1,424 | 1,424 | 1,425 | 1,403 | 29,800 |
| November 11, 2025 | 1,427 | 1,403 | 1,403 | 1,427 | 1,393 | 27,100 |
| November 10, 2025 | 1,399 | 1,424 | 1,424 | 1,424 | 1,399 | 20,500 |
| November 07, 2025 | 1,410 | 1,399 | 1,399 | 1,410 | 1,392 | 19,400 |
| November 06, 2025 | 1,404 | 1,410 | 1,410 | 1,417 | 1,397 | 33,200 |
| November 05, 2025 | 1,445 | 1,396 | 1,396 | 1,447 | 1,391 | 49,400 |
| November 04, 2025 | 1,420 | 1,446 | 1,446 | 1,449 | 1,404 | 55,000 |
| October 31, 2025 | 1,386 | 1,411 | 1,411 | 1,411 | 1,386 | 73,100 |
| October 30, 2025 | 1,389 | 1,386 | 1,386 | 1,399 | 1,383 | 191,200 |
| October 29, 2025 | 1,398 | 1,380 | 1,380 | 1,403 | 1,376 | 57,100 |
| October 28, 2025 | 1,423 | 1,397 | 1,397 | 1,434 | 1,394 | 53,100 |
| October 27, 2025 | 1,422 | 1,432 | 1,432 | 1,433 | 1,420 | 56,300 |
| October 24, 2025 | 1,408 | 1,400 | 1,400 | 1,413 | 1,390 | 27,500 |
| October 23, 2025 | 1,394 | 1,397 | 1,397 | 1,411 | 1,387 | 41,700 |
| October 22, 2025 | 1,365 | 1,401 | 1,401 | 1,404 | 1,364 | 59,600 |
| October 21, 2025 | 1,355 | 1,356 | 1,356 | 1,357 | 1,348 | 48,200 |
| October 20, 2025 | 1,356 | 1,346 | 1,346 | 1,362 | 1,338 | 63,900 |
| October 17, 2025 | 1,341 | 1,326 | 1,326 | 1,341 | 1,325 | 35,800 |
| October 16, 2025 | 1,340 | 1,336 | 1,336 | 1,349 | 1,336 | 22,900 |
| October 15, 2025 | 1,339 | 1,340 | 1,340 | 1,346 | 1,333 | 27,900 |