1,672.00
-5(-0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,676 | 1,672 | 1,672 | 1,688 | 1,667 | 155,700 |
| January 13, 2026 | 1,677 | 1,677 | 1,677 | 1,683 | 1,654 | 240,000 |
| January 09, 2026 | 1,630 | 1,645 | 1,645 | 1,651 | 1,630 | 128,100 |
| January 08, 2026 | 1,620 | 1,627 | 1,627 | 1,635 | 1,605 | 212,400 |
| January 07, 2026 | 1,630 | 1,619 | 1,619 | 1,657 | 1,618 | 255,400 |
| January 06, 2026 | 1,603 | 1,633 | 1,633 | 1,635 | 1,603 | 354,500 |
| January 05, 2026 | 1,581 | 1,599 | 1,599 | 1,605 | 1,581 | 223,300 |
| December 30, 2025 | 1,589 | 1,581 | 1,581 | 1,593 | 1,579 | 117,900 |
| December 29, 2025 | 1,592 | 1,595 | 1,595 | 1,604 | 1,583 | 135,000 |
| December 26, 2025 | 1,560 | 1,584 | 1,584 | 1,588 | 1,558 | 195,000 |
| December 25, 2025 | 1,557 | 1,563 | 1,563 | 1,567 | 1,547 | 115,400 |
| December 24, 2025 | 1,565 | 1,551 | 1,551 | 1,569 | 1,550 | 159,900 |
| December 23, 2025 | 1,561 | 1,565 | 1,565 | 1,573 | 1,553 | 152,800 |
| December 22, 2025 | 1,551 | 1,559 | 1,559 | 1,562 | 1,550 | 112,600 |
| December 19, 2025 | 1,539 | 1,551 | 1,551 | 1,557 | 1,538 | 205,700 |
| December 18, 2025 | 1,516 | 1,538 | 1,538 | 1,538 | 1,507 | 180,300 |
| December 17, 2025 | 1,520 | 1,521 | 1,521 | 1,526 | 1,509 | 162,200 |
| December 16, 2025 | 1,509 | 1,518 | 1,518 | 1,521 | 1,503 | 221,000 |
| December 15, 2025 | 1,466 | 1,500 | 1,500 | 1,500 | 1,465 | 250,900 |
| December 12, 2025 | 1,443 | 1,460 | 1,460 | 1,462 | 1,443 | 255,400 |
| December 11, 2025 | 1,453 | 1,437 | 1,437 | 1,457 | 1,436 | 316,700 |
| December 10, 2025 | 1,441 | 1,453 | 1,453 | 1,459 | 1,438 | 676,700 |
| December 09, 2025 | 1,433 | 1,433 | 1,433 | 1,438 | 1,429 | 168,600 |
| December 08, 2025 | 1,429 | 1,433 | 1,433 | 1,433 | 1,424 | 149,300 |
| December 05, 2025 | 1,433 | 1,420 | 1,420 | 1,434 | 1,420 | 262,400 |
| December 04, 2025 | 1,450 | 1,435 | 1,435 | 1,457 | 1,434 | 408,800 |
| December 03, 2025 | 1,438 | 1,450 | 1,450 | 1,467 | 1,435 | 417,600 |
| December 02, 2025 | 1,455 | 1,438 | 1,438 | 1,460 | 1,438 | 222,600 |
| December 01, 2025 | 1,482 | 1,454 | 1,454 | 1,485 | 1,454 | 194,200 |
| November 28, 2025 | 1,461 | 1,482 | 1,482 | 1,490 | 1,461 | 199,700 |
| November 27, 2025 | 1,469 | 1,461 | 1,461 | 1,492 | 1,461 | 342,200 |
| November 26, 2025 | 1,479 | 1,483 | 1,483 | 1,496 | 1,476 | 60,000 |
| November 25, 2025 | 1,480 | 1,471 | 1,471 | 1,492 | 1,469 | 76,300 |
| November 21, 2025 | 1,434 | 1,463 | 1,463 | 1,463 | 1,431 | 93,900 |
| November 20, 2025 | 1,447 | 1,440 | 1,440 | 1,450 | 1,439 | 60,200 |
| November 19, 2025 | 1,433 | 1,431 | 1,431 | 1,445 | 1,426 | 59,500 |
| November 18, 2025 | 1,446 | 1,433 | 1,433 | 1,446 | 1,424 | 75,100 |
| November 17, 2025 | 1,462 | 1,446 | 1,446 | 1,462 | 1,441 | 67,500 |
| November 14, 2025 | 1,453 | 1,463 | 1,463 | 1,466 | 1,448 | 91,400 |
| November 13, 2025 | 1,459 | 1,455 | 1,455 | 1,464 | 1,448 | 67,300 |
| November 12, 2025 | 1,441 | 1,457 | 1,457 | 1,457 | 1,431 | 91,600 |
| November 11, 2025 | 1,450 | 1,441 | 1,441 | 1,466 | 1,430 | 177,800 |
| November 10, 2025 | 1,519 | 1,437 | 1,437 | 1,523 | 1,401 | 213,300 |
| November 07, 2025 | 1,498 | 1,506 | 1,506 | 1,506 | 1,490 | 40,100 |
| November 06, 2025 | 1,488 | 1,503 | 1,503 | 1,513 | 1,486 | 32,900 |
| November 05, 2025 | 1,500 | 1,486 | 1,486 | 1,505 | 1,471 | 74,700 |
| November 04, 2025 | 1,499 | 1,504 | 1,504 | 1,515 | 1,494 | 52,600 |
| October 31, 2025 | 1,501 | 1,501 | 1,501 | 1,503 | 1,488 | 46,900 |
| October 30, 2025 | 1,498 | 1,493 | 1,493 | 1,504 | 1,491 | 62,300 |
| October 29, 2025 | 1,511 | 1,498 | 1,498 | 1,511 | 1,494 | 53,000 |
| October 28, 2025 | 1,533 | 1,503 | 1,503 | 1,533 | 1,503 | 56,500 |
| October 27, 2025 | 1,539 | 1,536 | 1,536 | 1,542 | 1,530 | 64,900 |
| October 24, 2025 | 1,537 | 1,528 | 1,528 | 1,541 | 1,528 | 38,400 |
| October 23, 2025 | 1,524 | 1,535 | 1,535 | 1,544 | 1,521 | 39,900 |
| October 22, 2025 | 1,517 | 1,527 | 1,527 | 1,534 | 1,515 | 73,500 |
| October 21, 2025 | 1,519 | 1,510 | 1,510 | 1,519 | 1,508 | 53,400 |
| October 20, 2025 | 1,506 | 1,513 | 1,513 | 1,514 | 1,502 | 52,200 |
| October 17, 2025 | 1,485 | 1,486 | 1,486 | 1,489 | 1,479 | 59,600 |
| October 16, 2025 | 1,480 | 1,486 | 1,486 | 1,490 | 1,478 | 39,800 |
| October 15, 2025 | 1,461 | 1,482 | 1,482 | 1,484 | 1,461 | 58,300 |