1,468.00
-4(-0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,473 | 1,468 | 1,468 | 1,480 | 1,455 | 284,400 |
| January 13, 2026 | 1,475 | 1,472 | 1,472 | 1,476 | 1,454 | 287,000 |
| January 09, 2026 | 1,440 | 1,442 | 1,442 | 1,455 | 1,437 | 203,500 |
| January 08, 2026 | 1,461 | 1,441 | 1,441 | 1,471 | 1,441 | 259,400 |
| January 07, 2026 | 1,463 | 1,465 | 1,465 | 1,485 | 1,458 | 237,900 |
| January 06, 2026 | 1,458 | 1,467 | 1,467 | 1,481 | 1,452 | 252,200 |
| January 05, 2026 | 1,428 | 1,444 | 1,444 | 1,473 | 1,423 | 404,700 |
| December 30, 2025 | 1,402 | 1,412 | 1,412 | 1,426 | 1,397 | 218,500 |
| December 29, 2025 | 1,390 | 1,404 | 1,404 | 1,414 | 1,389 | 231,900 |
| December 26, 2025 | 1,393 | 1,385 | 1,385 | 1,401 | 1,376 | 217,600 |
| December 25, 2025 | 1,407 | 1,401 | 1,401 | 1,430 | 1,392 | 291,300 |
| December 24, 2025 | 1,395 | 1,386 | 1,386 | 1,404 | 1,380 | 166,700 |
| December 23, 2025 | 1,383 | 1,393 | 1,393 | 1,408 | 1,377 | 278,500 |
| December 22, 2025 | 1,380 | 1,381 | 1,381 | 1,392 | 1,368 | 188,000 |
| December 19, 2025 | 1,359 | 1,370 | 1,370 | 1,377 | 1,353 | 240,600 |
| December 18, 2025 | 1,359 | 1,359 | 1,359 | 1,373 | 1,353 | 149,300 |
| December 17, 2025 | 1,344 | 1,352 | 1,352 | 1,360 | 1,340 | 151,200 |
| December 16, 2025 | 1,376 | 1,336 | 1,336 | 1,376 | 1,334 | 185,100 |
| December 15, 2025 | 1,351 | 1,374 | 1,374 | 1,374 | 1,344 | 103,200 |
| December 12, 2025 | 1,347 | 1,360 | 1,360 | 1,368 | 1,339 | 191,800 |
| December 11, 2025 | 1,341 | 1,331 | 1,331 | 1,348 | 1,331 | 223,800 |
| December 10, 2025 | 1,341 | 1,340 | 1,340 | 1,364 | 1,337 | 234,500 |
| December 09, 2025 | 1,331 | 1,329 | 1,329 | 1,344 | 1,328 | 200,800 |
| December 08, 2025 | 1,363 | 1,335 | 1,335 | 1,363 | 1,323 | 247,200 |
| December 05, 2025 | 1,380 | 1,360 | 1,360 | 1,381 | 1,352 | 152,900 |
| December 04, 2025 | 1,341 | 1,384 | 1,384 | 1,391 | 1,339 | 292,400 |
| December 03, 2025 | 1,365 | 1,338 | 1,338 | 1,369 | 1,335 | 243,300 |
| December 02, 2025 | 1,382 | 1,381 | 1,381 | 1,410 | 1,357 | 382,800 |
| December 01, 2025 | 1,369 | 1,376 | 1,376 | 1,385 | 1,356 | 274,200 |
| November 28, 2025 | 1,356 | 1,358 | 1,358 | 1,363 | 1,349 | 139,500 |
| November 27, 2025 | 1,371 | 1,353 | 1,353 | 1,373 | 1,352 | 217,300 |
| November 26, 2025 | 1,356 | 1,369 | 1,369 | 1,373 | 1,350 | 212,500 |
| November 25, 2025 | 1,330 | 1,349 | 1,349 | 1,355 | 1,319 | 256,700 |
| November 21, 2025 | 1,300 | 1,330 | 1,330 | 1,342 | 1,300 | 312,100 |
| November 20, 2025 | 1,292 | 1,313 | 1,313 | 1,326 | 1,290 | 275,000 |
| November 19, 2025 | 1,282 | 1,277 | 1,277 | 1,302 | 1,266 | 297,000 |
| November 18, 2025 | 1,291 | 1,276 | 1,276 | 1,313 | 1,276 | 341,500 |
| November 17, 2025 | 1,303 | 1,299 | 1,299 | 1,306 | 1,289 | 250,800 |
| November 14, 2025 | 1,294 | 1,302 | 1,302 | 1,322 | 1,287 | 289,000 |
| November 13, 2025 | 1,350 | 1,313 | 1,313 | 1,351 | 1,312 | 270,800 |
| November 12, 2025 | 1,310 | 1,349 | 1,349 | 1,356 | 1,306 | 314,500 |
| November 11, 2025 | 1,334 | 1,310 | 1,310 | 1,359 | 1,310 | 420,700 |
| November 10, 2025 | 1,410 | 1,353 | 1,353 | 1,449 | 1,335 | 989,900 |
| November 07, 2025 | 1,277 | 1,297 | 1,297 | 1,304 | 1,275 | 645,100 |
| November 06, 2025 | 1,280 | 1,283 | 1,283 | 1,303 | 1,274 | 354,500 |
| November 05, 2025 | 1,303 | 1,286 | 1,286 | 1,303 | 1,245 | 370,500 |
| November 04, 2025 | 1,297 | 1,306 | 1,306 | 1,324 | 1,290 | 304,300 |
| October 31, 2025 | 1,297 | 1,297 | 1,297 | 1,307 | 1,287 | 380,700 |
| October 30, 2025 | 1,285 | 1,289 | 1,289 | 1,309 | 1,285 | 3.19M |
| October 29, 2025 | 1,314 | 1,285 | 1,285 | 1,325 | 1,279 | 374,700 |
| October 28, 2025 | 1,345 | 1,301 | 1,301 | 1,345 | 1,292 | 416,100 |
| October 27, 2025 | 1,347 | 1,349 | 1,349 | 1,350 | 1,326 | 297,400 |
| October 24, 2025 | 1,338 | 1,334 | 1,334 | 1,346 | 1,325 | 225,600 |
| October 23, 2025 | 1,311 | 1,337 | 1,337 | 1,343 | 1,303 | 225,200 |
| October 22, 2025 | 1,300 | 1,327 | 1,327 | 1,338 | 1,299 | 315,800 |
| October 21, 2025 | 1,319 | 1,295 | 1,295 | 1,326 | 1,288 | 346,100 |
| October 20, 2025 | 1,314 | 1,330 | 1,330 | 1,330 | 1,301 | 192,700 |
| October 17, 2025 | 1,300 | 1,300 | 1,300 | 1,313 | 1,289 | 192,800 |
| October 16, 2025 | 1,300 | 1,315 | 1,315 | 1,317 | 1,297 | 199,800 |
| October 15, 2025 | 1,312 | 1,320 | 1,320 | 1,320 | 1,299 | 181,300 |