1,725.50
-40.5(-2.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,746 | 1,725.5 | 1,725.5 | 1,750.5 | 1,715 | 635,900 |
| January 13, 2026 | 1,770 | 1,766 | 1,766 | 1,793.5 | 1,757 | 758,600 |
| January 09, 2026 | 1,800 | 1,750.5 | 1,750.5 | 1,813.5 | 1,720 | 1.11M |
| January 08, 2026 | 1,795 | 1,834 | 1,834 | 1,849.5 | 1,780.5 | 775,000 |
| January 07, 2026 | 1,768 | 1,779.5 | 1,779.5 | 1,793 | 1,755.5 | 522,100 |
| January 06, 2026 | 1,751 | 1,781.5 | 1,781.5 | 1,794.5 | 1,750 | 686,700 |
| January 05, 2026 | 1,773 | 1,728.5 | 1,728.5 | 1,778 | 1,717 | 474,600 |
| December 30, 2025 | 1,755.5 | 1,738.5 | 1,738.5 | 1,760.5 | 1,738.5 | 400,100 |
| December 29, 2025 | 1,779.5 | 1,764 | 1,764 | 1,785 | 1,751 | 415,700 |
| December 26, 2025 | 1,780 | 1,780.5 | 1,780.5 | 1,790 | 1,768 | 274,100 |
| December 25, 2025 | 1,787 | 1,772.5 | 1,772.5 | 1,788 | 1,766 | 328,600 |
| December 24, 2025 | 1,777 | 1,776 | 1,776 | 1,789 | 1,766.5 | 390,500 |
| December 23, 2025 | 1,733 | 1,781.5 | 1,781.5 | 1,784 | 1,725.5 | 633,800 |
| December 22, 2025 | 1,770 | 1,703.5 | 1,703.5 | 1,777 | 1,695.5 | 676,200 |
| December 19, 2025 | 1,760 | 1,755.5 | 1,755.5 | 1,784.5 | 1,749.5 | 487,700 |
| December 18, 2025 | 1,762 | 1,771 | 1,771 | 1,782 | 1,750 | 661,800 |
| December 17, 2025 | 1,798 | 1,757.5 | 1,757.5 | 1,800 | 1,746.5 | 454,800 |
| December 16, 2025 | 1,782.5 | 1,773.5 | 1,773.5 | 1,790 | 1,751.5 | 534,500 |
| December 15, 2025 | 1,762.5 | 1,763 | 1,763 | 1,772.5 | 1,732 | 520,500 |
| December 12, 2025 | 1,794.5 | 1,745 | 1,745 | 1,794.5 | 1,743 | 614,000 |
| December 11, 2025 | 1,769.5 | 1,771 | 1,771 | 1,797.5 | 1,758 | 683,100 |
| December 10, 2025 | 1,816 | 1,738 | 1,738 | 1,822 | 1,713 | 694,700 |
| December 09, 2025 | 1,801.5 | 1,803.5 | 1,803.5 | 1,810 | 1,782 | 453,000 |
| December 08, 2025 | 1,808 | 1,788 | 1,788 | 1,813.5 | 1,770.5 | 788,800 |
| December 05, 2025 | 1,840 | 1,809 | 1,809 | 1,852 | 1,794 | 529,300 |
| December 04, 2025 | 1,847.5 | 1,851 | 1,851 | 1,871 | 1,837 | 388,800 |
| December 03, 2025 | 1,874 | 1,858.5 | 1,858.5 | 1,874.5 | 1,836 | 451,200 |
| December 02, 2025 | 1,885.5 | 1,848 | 1,848 | 1,893 | 1,846 | 398,600 |
| December 01, 2025 | 1,922 | 1,872 | 1,872 | 1,930.5 | 1,872 | 445,300 |
| November 28, 2025 | 1,949 | 1,942 | 1,942 | 1,951 | 1,920 | 386,900 |
| November 27, 2025 | 1,935 | 1,949.5 | 1,949.5 | 1,963.5 | 1,928.5 | 280,800 |
| November 26, 2025 | 1,909.5 | 1,932.5 | 1,932.5 | 1,937.5 | 1,904.5 | 320,400 |
| November 25, 2025 | 1,987 | 1,904.5 | 1,904.5 | 1,988 | 1,901 | 445,200 |
| November 21, 2025 | 1,915.5 | 1,952.5 | 1,952.5 | 1,969 | 1,910 | 558,500 |
| November 20, 2025 | 1,895 | 1,922 | 1,922 | 1,952.5 | 1,878 | 869,600 |
| November 19, 2025 | 1,842 | 1,902 | 1,902 | 1,929.5 | 1,832 | 541,300 |
| November 18, 2025 | 1,828 | 1,813 | 1,813 | 1,833.5 | 1,798.5 | 432,600 |
| November 17, 2025 | 1,885 | 1,846 | 1,846 | 1,906.5 | 1,834.5 | 408,100 |
| November 14, 2025 | 1,833.5 | 1,884.5 | 1,884.5 | 1,944.5 | 1,827 | 784,400 |
| November 13, 2025 | 1,846 | 1,826 | 1,826 | 1,876 | 1,826 | 654,200 |
| November 12, 2025 | 1,832.5 | 1,864.5 | 1,864.5 | 1,876.5 | 1,832.5 | 459,600 |
| November 11, 2025 | 1,851.5 | 1,809.5 | 1,809.5 | 1,858 | 1,801 | 322,700 |
| November 10, 2025 | 1,833 | 1,836 | 1,836 | 1,842 | 1,822 | 252,400 |
| November 07, 2025 | 1,800 | 1,831 | 1,831 | 1,837 | 1,798.5 | 290,600 |
| November 06, 2025 | 1,858 | 1,797 | 1,797 | 1,864.5 | 1,797 | 431,700 |
| November 05, 2025 | 1,858 | 1,797 | 1,797 | 1,864.5 | 1,797 | 720,800 |
| November 04, 2025 | 1,871 | 1,863.5 | 1,863.5 | 1,875 | 1,818 | 720,800 |
| October 31, 2025 | 1,821 | 1,817.5 | 1,817.5 | 1,828.5 | 1,796.5 | 461,200 |
| October 30, 2025 | 1,821 | 1,817.5 | 1,817.5 | 1,828.5 | 1,796.5 | 1.54M |
| October 29, 2025 | 1,780 | 1,824 | 1,824 | 1,843 | 1,773 | 1.06M |
| October 28, 2025 | 1,806 | 1,756 | 1,756 | 1,840 | 1,754 | 1.09M |
| October 27, 2025 | 1,895 | 1,910 | 1,910 | 1,914 | 1,889 | 351,000 |
| October 24, 2025 | 1,896 | 1,885 | 1,885 | 1,906 | 1,880 | 233,200 |
| October 23, 2025 | 1,928 | 1,890 | 1,890 | 1,932 | 1,890 | 286,900 |
| October 22, 2025 | 1,913 | 1,924 | 1,924 | 1,927 | 1,904 | 493,100 |
| October 21, 2025 | 1,873 | 1,895 | 1,895 | 1,899 | 1,870 | 428,200 |
| October 20, 2025 | 1,864 | 1,833 | 1,833 | 1,872 | 1,828 | 450,600 |
| October 17, 2025 | 1,805 | 1,784 | 1,784 | 1,813 | 1,778 | 367,700 |
| October 16, 2025 | 1,807 | 1,795 | 1,795 | 1,827 | 1,789 | 350,000 |
| October 15, 2025 | 1,846 | 1,805 | 1,805 | 1,850 | 1,802 | 540,800 |