1,960.00
-22(-1.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,957 | 1,960 | 1,960 | 1,972 | 1,930 | 59,300 |
| January 20, 2026 | 2,012 | 1,982 | 1,982 | 2,018 | 1,964 | 66,900 |
| January 19, 2026 | 2,068 | 2,029 | 2,029 | 2,075 | 2,017 | 49,000 |
| January 16, 2026 | 2,028 | 2,060 | 2,060 | 2,073 | 2,028 | 84,300 |
| January 15, 2026 | 1,984 | 2,028 | 2,028 | 2,033 | 1,977 | 62,000 |
| January 14, 2026 | 1,991 | 2,018 | 2,018 | 2,020 | 1,982 | 51,500 |
| January 13, 2026 | 1,952 | 1,993 | 1,993 | 2,008 | 1,951 | 82,100 |
| January 09, 2026 | 1,940 | 1,931 | 1,931 | 1,952 | 1,915 | 41,000 |
| January 08, 2026 | 1,987 | 1,929 | 1,929 | 1,987 | 1,929 | 59,500 |
| January 07, 2026 | 1,935 | 1,968 | 1,968 | 1,973 | 1,904 | 78,100 |
| January 06, 2026 | 1,923 | 1,925 | 1,925 | 1,946 | 1,916 | 55,000 |
| January 05, 2026 | 1,926 | 1,891 | 1,891 | 1,933 | 1,875 | 81,700 |
| December 30, 2025 | 1,943 | 1,920 | 1,920 | 1,943 | 1,915 | 47,000 |
| December 29, 2025 | 1,953 | 1,937 | 1,937 | 1,958 | 1,920 | 78,300 |
| December 26, 2025 | 1,954 | 1,951 | 1,951 | 1,960 | 1,943 | 39,800 |
| December 25, 2025 | 1,940 | 1,948 | 1,948 | 1,972 | 1,936 | 60,200 |
| December 24, 2025 | 1,920 | 1,929 | 1,929 | 1,949 | 1,914 | 38,600 |
| December 23, 2025 | 1,902 | 1,920 | 1,920 | 1,939 | 1,895 | 79,600 |
| December 22, 2025 | 1,917 | 1,875 | 1,875 | 1,922 | 1,871 | 55,700 |
| December 19, 2025 | 1,910 | 1,909 | 1,909 | 1,944 | 1,887 | 95,400 |
| December 18, 2025 | 1,893 | 1,903 | 1,903 | 1,938 | 1,892 | 93,100 |
| December 17, 2025 | 1,906 | 1,891 | 1,891 | 1,920 | 1,875 | 104,800 |
| December 16, 2025 | 1,869 | 1,858 | 1,858 | 1,871 | 1,840 | 57,500 |
| December 15, 2025 | 1,823 | 1,870 | 1,870 | 1,884 | 1,817 | 73,600 |
| December 12, 2025 | 1,840 | 1,827 | 1,827 | 1,845 | 1,804 | 78,800 |
| December 11, 2025 | 1,871 | 1,843 | 1,843 | 1,882 | 1,831 | 70,800 |
| December 10, 2025 | 1,868 | 1,850 | 1,850 | 1,870 | 1,845 | 58,100 |
| December 09, 2025 | 1,877 | 1,877 | 1,877 | 1,909 | 1,856 | 68,600 |
| December 08, 2025 | 1,850 | 1,905 | 1,905 | 1,920 | 1,832 | 145,900 |
| December 05, 2025 | 1,835 | 1,832 | 1,832 | 1,870 | 1,832 | 61,800 |
| December 04, 2025 | 1,794 | 1,835 | 1,835 | 1,854 | 1,790 | 98,400 |
| December 03, 2025 | 1,779 | 1,771 | 1,771 | 1,790 | 1,763 | 67,900 |
| December 02, 2025 | 1,803 | 1,767 | 1,767 | 1,810 | 1,735 | 106,600 |
| December 01, 2025 | 1,853 | 1,808 | 1,808 | 1,853 | 1,797 | 67,400 |
| November 28, 2025 | 1,849 | 1,854 | 1,854 | 1,860 | 1,840 | 44,400 |
| November 27, 2025 | 1,835 | 1,840 | 1,840 | 1,841 | 1,810 | 55,900 |
| November 26, 2025 | 1,815 | 1,835 | 1,835 | 1,835 | 1,810 | 64,900 |
| November 25, 2025 | 1,890 | 1,800 | 1,800 | 1,890 | 1,781 | 147,700 |
| November 21, 2025 | 1,859 | 1,912 | 1,912 | 1,928 | 1,855 | 77,400 |
| November 20, 2025 | 1,855 | 1,859 | 1,859 | 1,884 | 1,836 | 80,700 |
| November 19, 2025 | 1,847 | 1,833 | 1,833 | 1,864 | 1,810 | 113,400 |
| November 18, 2025 | 1,925 | 1,847 | 1,847 | 1,931 | 1,828 | 110,800 |
| November 17, 2025 | 1,859 | 1,941 | 1,941 | 1,944 | 1,850 | 168,800 |
| November 14, 2025 | 1,891 | 1,899 | 1,899 | 1,903 | 1,859 | 75,300 |
| November 13, 2025 | 1,896 | 1,891 | 1,891 | 1,916 | 1,882 | 34,000 |
| November 12, 2025 | 1,855 | 1,896 | 1,896 | 1,919 | 1,855 | 84,200 |
| November 11, 2025 | 1,880 | 1,855 | 1,855 | 1,880 | 1,844 | 43,100 |
| November 10, 2025 | 1,828 | 1,856 | 1,856 | 1,901 | 1,818 | 90,700 |
| November 07, 2025 | 1,805 | 1,828 | 1,828 | 1,834 | 1,805 | 45,000 |
| November 06, 2025 | 1,815 | 1,793 | 1,793 | 1,815 | 1,793 | 63,100 |
| November 05, 2025 | 1,839 | 1,810 | 1,810 | 1,841 | 1,786 | 72,600 |
| November 04, 2025 | 1,834 | 1,833 | 1,833 | 1,862 | 1,827 | 72,600 |
| October 31, 2025 | 1,838 | 1,852 | 1,852 | 1,861 | 1,823 | 69,800 |
| October 30, 2025 | 1,796 | 1,824 | 1,824 | 1,825 | 1,795 | 199,300 |
| October 29, 2025 | 1,841 | 1,813 | 1,813 | 1,844 | 1,796 | 94,300 |
| October 28, 2025 | 1,903 | 1,852 | 1,852 | 1,903 | 1,841 | 89,400 |
| October 27, 2025 | 1,906 | 1,924 | 1,924 | 1,934 | 1,906 | 27,800 |
| October 24, 2025 | 1,929 | 1,900 | 1,900 | 1,930 | 1,898 | 37,100 |
| October 23, 2025 | 1,900 | 1,907 | 1,907 | 1,921 | 1,896 | 45,900 |
| October 22, 2025 | 1,903 | 1,914 | 1,914 | 1,924 | 1,903 | 41,000 |