1,567.00
+10(+0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,583 | 1,557 | 1,557 | 1,590 | 1,551 | 4,000 |
| January 13, 2026 | 1,605 | 1,599 | 1,599 | 1,605 | 1,579 | 3,000 |
| January 09, 2026 | 1,637 | 1,611 | 1,611 | 1,658 | 1,595 | 4,000 |
| January 08, 2026 | 1,649 | 1,659 | 1,659 | 1,740 | 1,631 | 11,400 |
| January 07, 2026 | 1,708 | 1,689 | 1,689 | 1,708 | 1,599 | 20,400 |
| January 06, 2026 | 1,627 | 1,588 | 1,588 | 1,760 | 1,520 | 37,300 |
| January 05, 2026 | 1,407 | 1,477 | 1,477 | 1,477 | 1,407 | 3,100 |
| December 30, 2025 | 1,350 | 1,383 | 1,383 | 1,383 | 1,349 | 2,100 |
| December 29, 2025 | 1,331 | 1,378 | 1,378 | 1,395 | 1,331 | 3,100 |
| December 26, 2025 | 1,331 | 1,329 | 1,329 | 1,361 | 1,318 | 16,300 |
| December 25, 2025 | 1,360 | 1,361 | 1,361 | 1,375 | 1,354 | 18,600 |
| December 24, 2025 | 1,435 | 1,385 | 1,385 | 1,437 | 1,339 | 15,300 |
| December 23, 2025 | 1,459 | 1,442 | 1,442 | 1,460 | 1,437 | 6,500 |
| December 22, 2025 | 1,480 | 1,467 | 1,467 | 1,480 | 1,454 | 1,900 |
| December 19, 2025 | 1,475 | 1,470 | 1,470 | 1,476 | 1,458 | 4,300 |
| December 18, 2025 | 1,480 | 1,476 | 1,476 | 1,485 | 1,476 | 2,500 |
| December 17, 2025 | 1,491 | 1,485 | 1,485 | 1,491 | 1,481 | 700 |
| December 16, 2025 | 1,483 | 1,491 | 1,491 | 1,491 | 1,477 | 400 |
| December 15, 2025 | 1,482 | 1,483 | 1,483 | 1,500 | 1,482 | 2,700 |
| December 12, 2025 | 1,504 | 1,499 | 1,499 | 1,504 | 1,496 | 2,600 |
| December 11, 2025 | 1,501 | 1,504 | 1,504 | 1,511 | 1,499 | 2,000 |
| December 10, 2025 | 1,511 | 1,500 | 1,500 | 1,530 | 1,498 | 8,500 |
| December 09, 2025 | 1,535 | 1,526 | 1,526 | 1,535 | 1,500 | 5,100 |
| December 08, 2025 | 1,587 | 1,550 | 1,550 | 1,615 | 1,545 | 6,400 |
| December 05, 2025 | 1,607 | 1,572 | 1,572 | 1,607 | 1,571 | 3,300 |
| December 04, 2025 | 1,633 | 1,630 | 1,630 | 1,633 | 1,600 | 9,300 |
| December 03, 2025 | 1,633 | 1,608 | 1,608 | 1,633 | 1,605 | 2,900 |
| December 02, 2025 | 1,600 | 1,633 | 1,633 | 1,633 | 1,600 | 300 |
| December 01, 2025 | 1,605 | 1,632 | 1,632 | 1,634 | 1,605 | 1,800 |
| November 28, 2025 | 1,621 | 1,620 | 1,620 | 1,637 | 1,620 | 1,600 |
| November 27, 2025 | 1,660 | 1,633 | 1,633 | 1,660 | 1,599 | 4,300 |
| November 26, 2025 | 1,610 | 1,620 | 1,620 | 1,620 | 1,591 | 2,200 |
| November 25, 2025 | 1,613 | 1,610 | 1,610 | 1,613 | 1,602 | 1,600 |
| November 21, 2025 | 1,599 | 1,609 | 1,609 | 1,609 | 1,599 | 500 |
| November 20, 2025 | 1,615 | 1,621 | 1,621 | 1,645 | 1,615 | 1,000 |
| November 19, 2025 | 1,612 | 1,614 | 1,614 | 1,614 | 1,593 | 3,400 |
| November 18, 2025 | 1,621 | 1,611 | 1,611 | 1,630 | 1,610 | 3,200 |
| November 17, 2025 | 1,622 | 1,632 | 1,632 | 1,642 | 1,622 | 1,300 |
| November 14, 2025 | 1,646 | 1,632 | 1,632 | 1,649 | 1,632 | 1,800 |
| November 13, 2025 | 1,664 | 1,669 | 1,669 | 1,669 | 1,650 | 4,500 |
| November 12, 2025 | 1,655 | 1,668 | 1,668 | 1,674 | 1,655 | 700 |
| November 11, 2025 | 1,676 | 1,655 | 1,655 | 1,682 | 1,655 | 4,200 |
| November 10, 2025 | 1,672 | 1,676 | 1,676 | 1,676 | 1,663 | 2,700 |
| November 07, 2025 | 1,680 | 1,668 | 1,668 | 1,680 | 1,660 | 6,200 |
| November 06, 2025 | 1,698 | 1,685 | 1,685 | 1,698 | 1,669 | 8,500 |
| November 05, 2025 | 1,668 | 1,690 | 1,690 | 1,711 | 1,645 | 19,300 |
| November 04, 2025 | 1,623 | 1,670 | 1,670 | 1,680 | 1,610 | 17,900 |
| October 31, 2025 | 1,680 | 1,660 | 1,660 | 1,695 | 1,660 | 18,500 |
| October 30, 2025 | 1,616 | 1,650 | 1,650 | 1,678 | 1,616 | 7,300 |
| October 29, 2025 | 1,643 | 1,625 | 1,625 | 1,655 | 1,625 | 6,900 |
| October 28, 2025 | 1,631 | 1,627 | 1,627 | 1,650 | 1,606 | 8,800 |
| October 27, 2025 | 1,570 | 1,629 | 1,629 | 1,651 | 1,570 | 22,000 |
| October 24, 2025 | 1,595 | 1,565 | 1,565 | 1,745 | 1,560 | 25,200 |
| October 23, 2025 | 1,570 | 1,579 | 1,579 | 1,579 | 1,560 | 3,500 |
| October 22, 2025 | 1,569 | 1,575 | 1,575 | 1,619 | 1,566 | 9,800 |
| October 21, 2025 | 1,550 | 1,566 | 1,566 | 1,573 | 1,549 | 4,600 |
| October 20, 2025 | 1,550 | 1,551 | 1,551 | 1,560 | 1,537 | 7,900 |
| October 17, 2025 | 1,522 | 1,546 | 1,546 | 1,570 | 1,522 | 6,500 |
| October 16, 2025 | 1,520 | 1,548 | 1,548 | 1,553 | 1,520 | 2,700 |
| October 15, 2025 | 1,519 | 1,550 | 1,550 | 1,550 | 1,512 | 4,000 |