1,380.00
-18(-1.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,385 | 1,380 | 1,380 | 1,387 | 1,373 | 19,200 |
| January 20, 2026 | 1,401 | 1,398 | 1,398 | 1,413 | 1,398 | 23,200 |
| January 19, 2026 | 1,409 | 1,404 | 1,404 | 1,409 | 1,403 | 16,000 |
| January 16, 2026 | 1,413 | 1,410 | 1,410 | 1,415 | 1,407 | 8,000 |
| January 15, 2026 | 1,403 | 1,410 | 1,410 | 1,410 | 1,401 | 9,900 |
| January 14, 2026 | 1,405 | 1,407 | 1,407 | 1,416 | 1,401 | 14,500 |
| January 13, 2026 | 1,440 | 1,407 | 1,407 | 1,440 | 1,404 | 14,000 |
| January 09, 2026 | 1,400 | 1,395 | 1,395 | 1,404 | 1,393 | 11,700 |
| January 08, 2026 | 1,402 | 1,396 | 1,396 | 1,414 | 1,394 | 10,600 |
| January 07, 2026 | 1,420 | 1,402 | 1,402 | 1,425 | 1,402 | 30,400 |
| January 06, 2026 | 1,403 | 1,420 | 1,420 | 1,428 | 1,403 | 20,500 |
| January 05, 2026 | 1,424 | 1,402 | 1,402 | 1,427 | 1,396 | 15,200 |
| December 30, 2025 | 1,402 | 1,402 | 1,402 | 1,413 | 1,396 | 14,300 |
| December 29, 2025 | 1,398 | 1,402 | 1,402 | 1,406 | 1,394 | 11,000 |
| December 26, 2025 | 1,393 | 1,396 | 1,396 | 1,399 | 1,387 | 17,700 |
| December 25, 2025 | 1,390 | 1,393 | 1,393 | 1,403 | 1,390 | 9,700 |
| December 24, 2025 | 1,392 | 1,390 | 1,390 | 1,405 | 1,388 | 14,500 |
| December 23, 2025 | 1,387 | 1,392 | 1,392 | 1,399 | 1,383 | 7,300 |
| December 22, 2025 | 1,408 | 1,386 | 1,386 | 1,408 | 1,383 | 20,000 |
| December 19, 2025 | 1,381 | 1,396 | 1,396 | 1,396 | 1,381 | 10,700 |
| December 18, 2025 | 1,367 | 1,386 | 1,386 | 1,388 | 1,366 | 12,500 |
| December 17, 2025 | 1,376 | 1,365 | 1,365 | 1,376 | 1,364 | 7,100 |
| December 16, 2025 | 1,387 | 1,387 | 1,387 | 1,387 | 1,375 | 11,700 |
| December 15, 2025 | 1,365 | 1,387 | 1,387 | 1,387 | 1,365 | 14,100 |
| December 12, 2025 | 1,360 | 1,365 | 1,365 | 1,367 | 1,353 | 11,400 |
| December 11, 2025 | 1,373 | 1,343 | 1,343 | 1,373 | 1,343 | 10,900 |
| December 10, 2025 | 1,370 | 1,366 | 1,366 | 1,374 | 1,359 | 14,000 |
| December 09, 2025 | 1,346 | 1,363 | 1,363 | 1,363 | 1,340 | 28,300 |
| December 08, 2025 | 1,367 | 1,346 | 1,346 | 1,370 | 1,346 | 26,400 |
| December 05, 2025 | 1,376 | 1,367 | 1,367 | 1,387 | 1,366 | 11,900 |
| December 04, 2025 | 1,380 | 1,384 | 1,384 | 1,385 | 1,364 | 12,000 |
| December 03, 2025 | 1,375 | 1,368 | 1,368 | 1,379 | 1,368 | 10,400 |
| December 02, 2025 | 1,388 | 1,375 | 1,375 | 1,390 | 1,374 | 14,400 |
| December 01, 2025 | 1,417 | 1,393 | 1,393 | 1,417 | 1,393 | 17,900 |
| November 28, 2025 | 1,410 | 1,417 | 1,417 | 1,421 | 1,410 | 18,300 |
| November 27, 2025 | 1,407 | 1,411 | 1,411 | 1,417 | 1,404 | 21,200 |
| November 26, 2025 | 1,418 | 1,406 | 1,406 | 1,420 | 1,403 | 9,600 |
| November 25, 2025 | 1,429 | 1,418 | 1,418 | 1,437 | 1,416 | 16,500 |
| November 21, 2025 | 1,376 | 1,429 | 1,429 | 1,431 | 1,376 | 27,700 |
| November 20, 2025 | 1,359 | 1,376 | 1,376 | 1,386 | 1,359 | 11,800 |
| November 19, 2025 | 1,364 | 1,354 | 1,354 | 1,381 | 1,354 | 20,500 |
| November 18, 2025 | 1,380 | 1,364 | 1,364 | 1,380 | 1,355 | 12,700 |
| November 17, 2025 | 1,384 | 1,380 | 1,380 | 1,400 | 1,362 | 41,500 |
| November 14, 2025 | 1,347 | 1,354 | 1,354 | 1,358 | 1,335 | 23,100 |
| November 13, 2025 | 1,348 | 1,347 | 1,347 | 1,357 | 1,344 | 10,800 |
| November 12, 2025 | 1,337 | 1,335 | 1,335 | 1,352 | 1,335 | 19,700 |
| November 11, 2025 | 1,329 | 1,345 | 1,345 | 1,345 | 1,321 | 15,600 |
| November 10, 2025 | 1,317 | 1,326 | 1,326 | 1,330 | 1,317 | 8,500 |
| November 07, 2025 | 1,317 | 1,314 | 1,314 | 1,318 | 1,307 | 8,100 |
| November 06, 2025 | 1,318 | 1,317 | 1,317 | 1,322 | 1,311 | 22,000 |
| November 05, 2025 | 1,310 | 1,312 | 1,312 | 1,312 | 1,295 | 40,300 |
| November 04, 2025 | 1,309 | 1,316 | 1,316 | 1,329 | 1,307 | 18,200 |
| October 31, 2025 | 1,313 | 1,306 | 1,306 | 1,313 | 1,299 | 13,100 |
| October 30, 2025 | 1,305 | 1,301 | 1,301 | 1,311 | 1,301 | 27,000 |
| October 29, 2025 | 1,333 | 1,294 | 1,294 | 1,341 | 1,292 | 40,700 |
| October 28, 2025 | 1,319 | 1,316 | 1,316 | 1,322 | 1,309 | 35,400 |
| October 27, 2025 | 1,314 | 1,323 | 1,323 | 1,323 | 1,300 | 39,400 |
| October 24, 2025 | 1,315 | 1,309 | 1,309 | 1,321 | 1,309 | 15,400 |
| October 23, 2025 | 1,300 | 1,316 | 1,316 | 1,320 | 1,299 | 19,800 |
| October 22, 2025 | 1,297 | 1,304 | 1,304 | 1,305 | 1,295 | 7,900 |