1,629.00
+9.5(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,632.5 | 1,629 | 1,629 | 1,641.5 | 1,620.5 | 1.2M |
| January 13, 2026 | 1,626.5 | 1,619.5 | 1,619.5 | 1,635 | 1,618.5 | 1.58M |
| January 09, 2026 | 1,630 | 1,619.5 | 1,619.5 | 1,634 | 1,614 | 948,400 |
| January 08, 2026 | 1,630 | 1,624 | 1,624 | 1,631 | 1,613.5 | 676,800 |
| January 07, 2026 | 1,625.5 | 1,630.5 | 1,630.5 | 1,634.5 | 1,620.5 | 912,200 |
| January 06, 2026 | 1,610 | 1,631 | 1,631 | 1,631 | 1,609.5 | 1.14M |
| January 05, 2026 | 1,618 | 1,608 | 1,608 | 1,619.5 | 1,593 | 996,300 |
| December 30, 2025 | 1,616 | 1,611.5 | 1,611.5 | 1,622.5 | 1,610.5 | 1.49M |
| December 29, 2025 | 1,602 | 1,612 | 1,612 | 1,615 | 1,596 | 1.57M |
| December 26, 2025 | 1,641 | 1,637 | 1,599 | 1,644.5 | 1,630.5 | 1.31M |
| December 25, 2025 | 1,625 | 1,639.5 | 1,639.5 | 1,642 | 1,618 | 795,000 |
| December 24, 2025 | 1,633 | 1,620 | 1,620 | 1,636 | 1,618 | 968,100 |
| December 23, 2025 | 1,618 | 1,632.5 | 1,632.5 | 1,632.5 | 1,615.5 | 816,100 |
| December 22, 2025 | 1,620 | 1,618 | 1,618 | 1,623.5 | 1,610 | 979,900 |
| December 19, 2025 | 1,610 | 1,610 | 1,610 | 1,615.5 | 1,606 | 921,000 |
| December 18, 2025 | 1,605.5 | 1,613.5 | 1,613.5 | 1,616.5 | 1,600 | 884,700 |
| December 17, 2025 | 1,608 | 1,605.5 | 1,605.5 | 1,609 | 1,598.5 | 831,900 |
| December 16, 2025 | 1,608 | 1,605 | 1,605 | 1,609.5 | 1,602.5 | 881,100 |
| December 15, 2025 | 1,604.5 | 1,612 | 1,612 | 1,616 | 1,603.5 | 950,300 |
| December 12, 2025 | 1,591.5 | 1,598 | 1,598 | 1,603 | 1,590.5 | 1.03M |
| December 11, 2025 | 1,604.5 | 1,599 | 1,599 | 1,610.5 | 1,591.5 | 1.21M |
| December 10, 2025 | 1,605 | 1,603 | 1,603 | 1,612 | 1,601 | 987,800 |
| December 09, 2025 | 1,615 | 1,604.5 | 1,604.5 | 1,621.5 | 1,601 | 981,100 |
| December 08, 2025 | 1,627 | 1,615.5 | 1,615.5 | 1,629 | 1,613 | 808,900 |
| December 05, 2025 | 1,618.5 | 1,613.5 | 1,613.5 | 1,623.5 | 1,611.5 | 998,700 |
| December 04, 2025 | 1,605 | 1,624 | 1,624 | 1,629.5 | 1,601.5 | 947,300 |
| December 03, 2025 | 1,613 | 1,604.5 | 1,604.5 | 1,619 | 1,603 | 884,200 |
| December 02, 2025 | 1,616 | 1,621.5 | 1,621.5 | 1,626.5 | 1,611.5 | 1.01M |
| December 01, 2025 | 1,635 | 1,607.5 | 1,607.5 | 1,649 | 1,607.5 | 1.11M |
| November 28, 2025 | 1,605.5 | 1,617.5 | 1,617.5 | 1,622.5 | 1,605.5 | 1.07M |
| November 27, 2025 | 1,620 | 1,608 | 1,608 | 1,624.5 | 1,603.5 | 808,500 |
| November 26, 2025 | 1,586.5 | 1,608 | 1,608 | 1,617 | 1,585.5 | 1.99M |
| November 25, 2025 | 1,624.5 | 1,568.5 | 1,568.5 | 1,625 | 1,568.5 | 2.92M |
| November 21, 2025 | 1,630.5 | 1,631.5 | 1,631.5 | 1,640.5 | 1,620 | 1.32M |
| November 20, 2025 | 1,627 | 1,618 | 1,618 | 1,635 | 1,614.5 | 974,000 |
| November 19, 2025 | 1,612 | 1,625.5 | 1,625.5 | 1,641.5 | 1,612 | 1.44M |
| November 18, 2025 | 1,610 | 1,603 | 1,603 | 1,614 | 1,595.5 | 1.65M |
| November 17, 2025 | 1,649 | 1,610.5 | 1,610.5 | 1,664.5 | 1,595 | 3.06M |
| November 14, 2025 | 1,655 | 1,666.5 | 1,666.5 | 1,684.5 | 1,655 | 1.4M |
| November 13, 2025 | 1,673 | 1,670 | 1,670 | 1,677 | 1,655 | 849,300 |
| November 12, 2025 | 1,659 | 1,661.5 | 1,661.5 | 1,673 | 1,649 | 1.05M |
| November 11, 2025 | 1,632.5 | 1,643.5 | 1,643.5 | 1,649.5 | 1,628 | 1.15M |
| November 10, 2025 | 1,610.5 | 1,647.5 | 1,647.5 | 1,648 | 1,610.5 | 1.52M |
| November 07, 2025 | 1,650 | 1,600.5 | 1,600.5 | 1,680.5 | 1,582 | 6.62M |
| November 06, 2025 | 1,731 | 1,795.5 | 1,795.5 | 1,795.5 | 1,723.5 | 1.98M |
| November 05, 2025 | 1,760 | 1,740 | 1,740 | 1,763.5 | 1,725 | 766,200 |
| November 04, 2025 | 1,735.5 | 1,754 | 1,754 | 1,763.5 | 1,735 | 655,400 |
| October 31, 2025 | 1,748.5 | 1,744 | 1,744 | 1,750 | 1,733 | 347,100 |
| October 30, 2025 | 1,717 | 1,745 | 1,745 | 1,747 | 1,716 | 466,500 |
| October 29, 2025 | 1,761 | 1,726 | 1,726 | 1,767 | 1,725.5 | 553,300 |
| October 28, 2025 | 1,790 | 1,773 | 1,773 | 1,791.5 | 1,772 | 390,700 |
| October 27, 2025 | 1,784 | 1,799 | 1,799 | 1,802 | 1,784 | 450,900 |
| October 24, 2025 | 1,796.5 | 1,780.5 | 1,780.5 | 1,803 | 1,776 | 435,700 |
| October 23, 2025 | 1,797.5 | 1,798.5 | 1,798.5 | 1,805 | 1,793 | 296,900 |
| October 22, 2025 | 1,804 | 1,797.5 | 1,797.5 | 1,808 | 1,792 | 449,600 |
| October 21, 2025 | 1,792 | 1,792.5 | 1,792.5 | 1,803 | 1,784 | 402,900 |
| October 20, 2025 | 1,798 | 1,798.5 | 1,798.5 | 1,814.5 | 1,787.5 | 587,800 |
| October 17, 2025 | 1,752.5 | 1,770.5 | 1,770.5 | 1,778 | 1,745.5 | 693,200 |
| October 16, 2025 | 1,741.5 | 1,750 | 1,750 | 1,759 | 1,736 | 493,000 |
| October 15, 2025 | 1,738 | 1,744 | 1,744 | 1,752 | 1,732 | 513,800 |