1,615.00
+13(+0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,592 | 1,589 | 1,589 | 1,626 | 1,589 | 30,600 |
| January 13, 2026 | 1,621 | 1,602 | 1,602 | 1,621 | 1,593 | 39,100 |
| January 09, 2026 | 1,580 | 1,590 | 1,590 | 1,602 | 1,580 | 30,800 |
| January 08, 2026 | 1,591 | 1,580 | 1,580 | 1,607 | 1,578 | 38,700 |
| January 07, 2026 | 1,617 | 1,607 | 1,607 | 1,637 | 1,606 | 35,400 |
| January 06, 2026 | 1,599 | 1,631 | 1,631 | 1,646 | 1,599 | 39,700 |
| January 05, 2026 | 1,616 | 1,590 | 1,590 | 1,616 | 1,586 | 23,200 |
| December 30, 2025 | 1,621 | 1,590 | 1,590 | 1,621 | 1,590 | 18,400 |
| December 29, 2025 | 1,596 | 1,611 | 1,611 | 1,612 | 1,596 | 29,300 |
| December 26, 2025 | 1,616 | 1,620 | 1,595 | 1,620 | 1,605 | 22,000 |
| December 25, 2025 | 1,622 | 1,601 | 1,601 | 1,622 | 1,601 | 25,100 |
| December 24, 2025 | 1,623 | 1,606 | 1,606 | 1,633 | 1,605 | 21,300 |
| December 23, 2025 | 1,632 | 1,626 | 1,626 | 1,640 | 1,618 | 26,900 |
| December 22, 2025 | 1,644 | 1,633 | 1,633 | 1,644 | 1,628 | 20,100 |
| December 19, 2025 | 1,606 | 1,626 | 1,626 | 1,635 | 1,606 | 29,200 |
| December 18, 2025 | 1,597 | 1,598 | 1,598 | 1,615 | 1,597 | 19,100 |
| December 17, 2025 | 1,589 | 1,595 | 1,595 | 1,603 | 1,586 | 15,000 |
| December 16, 2025 | 1,602 | 1,594 | 1,594 | 1,612 | 1,594 | 33,300 |
| December 15, 2025 | 1,606 | 1,615 | 1,615 | 1,619 | 1,602 | 16,100 |
| December 12, 2025 | 1,602 | 1,607 | 1,607 | 1,620 | 1,599 | 37,900 |
| December 11, 2025 | 1,579 | 1,580 | 1,580 | 1,590 | 1,558 | 21,800 |
| December 10, 2025 | 1,589 | 1,585 | 1,585 | 1,610 | 1,581 | 22,700 |
| December 09, 2025 | 1,611 | 1,589 | 1,589 | 1,613 | 1,570 | 37,200 |
| December 08, 2025 | 1,587 | 1,619 | 1,619 | 1,632 | 1,570 | 57,300 |
| December 05, 2025 | 1,564 | 1,562 | 1,562 | 1,581 | 1,551 | 25,400 |
| December 04, 2025 | 1,551 | 1,578 | 1,578 | 1,588 | 1,551 | 28,900 |
| December 03, 2025 | 1,577 | 1,551 | 1,551 | 1,578 | 1,551 | 40,600 |
| December 02, 2025 | 1,577 | 1,566 | 1,566 | 1,579 | 1,562 | 22,600 |
| December 01, 2025 | 1,599 | 1,577 | 1,577 | 1,599 | 1,575 | 26,200 |
| November 28, 2025 | 1,588 | 1,599 | 1,599 | 1,603 | 1,585 | 31,500 |
| November 27, 2025 | 1,579 | 1,586 | 1,586 | 1,591 | 1,569 | 39,300 |
| November 26, 2025 | 1,577 | 1,572 | 1,572 | 1,582 | 1,565 | 32,700 |
| November 25, 2025 | 1,569 | 1,556 | 1,556 | 1,584 | 1,547 | 54,700 |
| November 21, 2025 | 1,519 | 1,568 | 1,568 | 1,568 | 1,519 | 79,400 |
| November 20, 2025 | 1,519 | 1,505 | 1,505 | 1,519 | 1,495 | 54,000 |
| November 19, 2025 | 1,494 | 1,502 | 1,502 | 1,520 | 1,481 | 45,400 |
| November 18, 2025 | 1,520 | 1,494 | 1,494 | 1,525 | 1,493 | 37,300 |
| November 17, 2025 | 1,535 | 1,520 | 1,520 | 1,535 | 1,510 | 31,000 |
| November 14, 2025 | 1,550 | 1,540 | 1,540 | 1,551 | 1,538 | 28,400 |
| November 13, 2025 | 1,527 | 1,550 | 1,550 | 1,559 | 1,527 | 39,300 |
| November 12, 2025 | 1,521 | 1,515 | 1,515 | 1,543 | 1,510 | 73,800 |
| November 11, 2025 | 1,575 | 1,525 | 1,525 | 1,577 | 1,515 | 36,600 |
| November 10, 2025 | 1,575 | 1,568 | 1,568 | 1,575 | 1,555 | 23,300 |
| November 07, 2025 | 1,561 | 1,550 | 1,550 | 1,580 | 1,545 | 23,300 |
| November 06, 2025 | 1,512 | 1,569 | 1,569 | 1,600 | 1,511 | 73,200 |
| November 05, 2025 | 1,549 | 1,518 | 1,518 | 1,549 | 1,505 | 65,900 |
| November 04, 2025 | 1,575 | 1,553 | 1,553 | 1,588 | 1,553 | 41,000 |
| October 31, 2025 | 1,592 | 1,579 | 1,579 | 1,592 | 1,556 | 53,400 |
| October 30, 2025 | 1,565 | 1,567 | 1,567 | 1,579 | 1,561 | 61,400 |
| October 29, 2025 | 1,612 | 1,560 | 1,560 | 1,612 | 1,560 | 40,400 |
| October 28, 2025 | 1,645 | 1,602 | 1,602 | 1,655 | 1,602 | 36,600 |
| October 27, 2025 | 1,670 | 1,667 | 1,667 | 1,685 | 1,656 | 27,400 |
| October 24, 2025 | 1,658 | 1,650 | 1,650 | 1,665 | 1,645 | 20,600 |
| October 23, 2025 | 1,634 | 1,648 | 1,648 | 1,659 | 1,627 | 22,500 |
| October 22, 2025 | 1,647 | 1,651 | 1,651 | 1,667 | 1,641 | 14,000 |
| October 21, 2025 | 1,650 | 1,640 | 1,640 | 1,655 | 1,632 | 24,600 |
| October 20, 2025 | 1,640 | 1,639 | 1,639 | 1,646 | 1,621 | 20,800 |
| October 17, 2025 | 1,626 | 1,606 | 1,606 | 1,631 | 1,606 | 18,600 |
| October 16, 2025 | 1,662 | 1,623 | 1,623 | 1,667 | 1,620 | 22,300 |
| October 15, 2025 | 1,610 | 1,652 | 1,652 | 1,654 | 1,610 | 23,500 |