1,626.00
+12(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,618 | 1,626 | 1,626 | 1,630 | 1,605 | 159,000 |
| January 13, 2026 | 1,621 | 1,614 | 1,614 | 1,628 | 1,599 | 146,000 |
| January 09, 2026 | 1,596 | 1,599 | 1,599 | 1,616 | 1,591 | 111,800 |
| January 08, 2026 | 1,593 | 1,590 | 1,590 | 1,607 | 1,584 | 105,700 |
| January 07, 2026 | 1,592 | 1,595 | 1,595 | 1,613 | 1,584 | 157,800 |
| January 06, 2026 | 1,603 | 1,607 | 1,607 | 1,634 | 1,603 | 175,500 |
| January 05, 2026 | 1,593 | 1,601 | 1,601 | 1,606 | 1,581 | 133,100 |
| December 30, 2025 | 1,591 | 1,586 | 1,586 | 1,629 | 1,586 | 127,400 |
| December 29, 2025 | 1,600 | 1,591 | 1,591 | 1,600 | 1,576 | 76,100 |
| December 26, 2025 | 1,602 | 1,588 | 1,588 | 1,617 | 1,579 | 68,300 |
| December 25, 2025 | 1,588 | 1,593 | 1,593 | 1,598 | 1,577 | 66,000 |
| December 24, 2025 | 1,551 | 1,574 | 1,574 | 1,594 | 1,551 | 167,300 |
| December 23, 2025 | 1,566 | 1,564 | 1,564 | 1,573 | 1,548 | 73,500 |
| December 22, 2025 | 1,555 | 1,559 | 1,559 | 1,564 | 1,533 | 115,500 |
| December 19, 2025 | 1,526 | 1,536 | 1,536 | 1,549 | 1,525 | 103,000 |
| December 18, 2025 | 1,526 | 1,540 | 1,540 | 1,542 | 1,516 | 104,800 |
| December 17, 2025 | 1,526 | 1,522 | 1,522 | 1,526 | 1,498 | 128,500 |
| December 16, 2025 | 1,549 | 1,510 | 1,510 | 1,549 | 1,510 | 84,600 |
| December 15, 2025 | 1,541 | 1,553 | 1,553 | 1,554 | 1,536 | 129,100 |
| December 12, 2025 | 1,535 | 1,560 | 1,560 | 1,564 | 1,533 | 140,400 |
| December 11, 2025 | 1,540 | 1,512 | 1,512 | 1,540 | 1,511 | 74,000 |
| December 10, 2025 | 1,543 | 1,535 | 1,535 | 1,556 | 1,533 | 69,500 |
| December 09, 2025 | 1,545 | 1,536 | 1,536 | 1,553 | 1,534 | 86,400 |
| December 08, 2025 | 1,536 | 1,548 | 1,548 | 1,552 | 1,529 | 64,800 |
| December 05, 2025 | 1,536 | 1,528 | 1,528 | 1,546 | 1,524 | 65,900 |
| December 04, 2025 | 1,533 | 1,546 | 1,546 | 1,549 | 1,532 | 85,200 |
| December 03, 2025 | 1,546 | 1,536 | 1,536 | 1,548 | 1,528 | 92,200 |
| December 02, 2025 | 1,584 | 1,548 | 1,548 | 1,584 | 1,532 | 153,300 |
| December 01, 2025 | 1,602 | 1,580 | 1,580 | 1,623 | 1,573 | 242,400 |
| November 28, 2025 | 1,559 | 1,590 | 1,590 | 1,597 | 1,556 | 143,100 |
| November 27, 2025 | 1,532 | 1,549 | 1,549 | 1,561 | 1,532 | 97,000 |
| November 26, 2025 | 1,518 | 1,526 | 1,526 | 1,526 | 1,507 | 82,200 |
| November 25, 2025 | 1,492 | 1,497 | 1,497 | 1,507 | 1,482 | 91,200 |
| November 21, 2025 | 1,470 | 1,474 | 1,474 | 1,490 | 1,470 | 77,700 |
| November 20, 2025 | 1,459 | 1,467 | 1,467 | 1,475 | 1,454 | 68,300 |
| November 19, 2025 | 1,464 | 1,442 | 1,442 | 1,474 | 1,442 | 93,500 |
| November 18, 2025 | 1,457 | 1,460 | 1,460 | 1,467 | 1,445 | 104,700 |
| November 17, 2025 | 1,470 | 1,467 | 1,467 | 1,475 | 1,451 | 79,500 |
| November 14, 2025 | 1,465 | 1,482 | 1,482 | 1,485 | 1,462 | 74,400 |
| November 13, 2025 | 1,474 | 1,471 | 1,471 | 1,482 | 1,469 | 39,200 |
| November 12, 2025 | 1,452 | 1,471 | 1,471 | 1,475 | 1,452 | 71,900 |
| November 11, 2025 | 1,475 | 1,447 | 1,447 | 1,475 | 1,437 | 68,600 |
| November 10, 2025 | 1,455 | 1,471 | 1,471 | 1,472 | 1,450 | 84,100 |
| November 07, 2025 | 1,449 | 1,446 | 1,446 | 1,455 | 1,438 | 88,600 |
| November 06, 2025 | 1,453 | 1,453 | 1,453 | 1,472 | 1,445 | 60,300 |
| November 05, 2025 | 1,467 | 1,441 | 1,441 | 1,479 | 1,429 | 137,600 |
| November 04, 2025 | 1,452 | 1,462 | 1,462 | 1,493 | 1,450 | 146,700 |
| October 31, 2025 | 1,477 | 1,451 | 1,451 | 1,477 | 1,430 | 114,100 |
| October 30, 2025 | 1,433 | 1,462 | 1,462 | 1,478 | 1,431 | 280,900 |
| October 29, 2025 | 1,503 | 1,431 | 1,431 | 1,505 | 1,431 | 205,800 |
| October 28, 2025 | 1,546 | 1,486 | 1,486 | 1,546 | 1,484 | 89,700 |
| October 27, 2025 | 1,535 | 1,548 | 1,548 | 1,551 | 1,535 | 131,000 |
| October 24, 2025 | 1,512 | 1,526 | 1,526 | 1,527 | 1,507 | 57,900 |
| October 23, 2025 | 1,495 | 1,516 | 1,516 | 1,518 | 1,488 | 51,800 |
| October 22, 2025 | 1,498 | 1,499 | 1,499 | 1,506 | 1,489 | 75,200 |
| October 21, 2025 | 1,517 | 1,488 | 1,488 | 1,517 | 1,488 | 168,900 |
| October 20, 2025 | 1,515 | 1,515 | 1,515 | 1,515 | 1,490 | 57,000 |
| October 17, 2025 | 1,490 | 1,488 | 1,488 | 1,499 | 1,483 | 46,300 |
| October 16, 2025 | 1,515 | 1,500 | 1,500 | 1,515 | 1,491 | 49,600 |
| October 15, 2025 | 1,477 | 1,496 | 1,496 | 1,496 | 1,477 | 58,000 |