1,162.00
-20(-1.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,175 | 1,162 | 1,162 | 1,189 | 1,159 | 515,800 |
| January 13, 2026 | 1,164 | 1,182 | 1,182 | 1,198 | 1,142 | 1.97M |
| January 09, 2026 | 1,241 | 1,254 | 1,254 | 1,268 | 1,231 | 489,400 |
| January 08, 2026 | 1,232 | 1,231 | 1,231 | 1,241 | 1,226 | 207,200 |
| January 07, 2026 | 1,212 | 1,233 | 1,233 | 1,235 | 1,206 | 261,500 |
| January 06, 2026 | 1,211 | 1,222 | 1,222 | 1,227 | 1,210 | 236,100 |
| January 05, 2026 | 1,219 | 1,209 | 1,209 | 1,223 | 1,196 | 323,400 |
| December 30, 2025 | 1,229 | 1,224 | 1,224 | 1,234 | 1,217 | 180,800 |
| December 29, 2025 | 1,241 | 1,230 | 1,230 | 1,242 | 1,222 | 209,000 |
| December 26, 2025 | 1,240 | 1,241 | 1,241 | 1,245 | 1,232 | 173,700 |
| December 25, 2025 | 1,223 | 1,243 | 1,243 | 1,244 | 1,220 | 148,000 |
| December 24, 2025 | 1,220 | 1,221 | 1,221 | 1,233 | 1,217 | 227,600 |
| December 23, 2025 | 1,210 | 1,221 | 1,221 | 1,223 | 1,207 | 149,700 |
| December 22, 2025 | 1,223 | 1,210 | 1,210 | 1,225 | 1,200 | 189,100 |
| December 19, 2025 | 1,206 | 1,217 | 1,217 | 1,219 | 1,200 | 216,600 |
| December 18, 2025 | 1,198 | 1,202 | 1,202 | 1,210 | 1,195 | 119,800 |
| December 17, 2025 | 1,213 | 1,198 | 1,198 | 1,217 | 1,190 | 119,800 |
| December 16, 2025 | 1,220 | 1,209 | 1,209 | 1,221 | 1,208 | 153,900 |
| December 15, 2025 | 1,207 | 1,225 | 1,225 | 1,228 | 1,207 | 146,000 |
| December 12, 2025 | 1,197 | 1,205 | 1,205 | 1,217 | 1,197 | 213,000 |
| December 11, 2025 | 1,207 | 1,188 | 1,188 | 1,207 | 1,182 | 205,400 |
| December 10, 2025 | 1,206 | 1,207 | 1,207 | 1,212 | 1,196 | 227,500 |
| December 09, 2025 | 1,200 | 1,208 | 1,208 | 1,216 | 1,188 | 281,700 |
| December 08, 2025 | 1,186 | 1,192 | 1,192 | 1,197 | 1,181 | 173,400 |
| December 05, 2025 | 1,201 | 1,187 | 1,187 | 1,204 | 1,185 | 134,900 |
| December 04, 2025 | 1,190 | 1,204 | 1,204 | 1,208 | 1,189 | 154,300 |
| December 03, 2025 | 1,196 | 1,190 | 1,190 | 1,203 | 1,190 | 250,800 |
| December 02, 2025 | 1,208 | 1,200 | 1,200 | 1,209 | 1,195 | 150,200 |
| December 01, 2025 | 1,217 | 1,209 | 1,209 | 1,223 | 1,203 | 181,100 |
| November 28, 2025 | 1,228 | 1,225 | 1,225 | 1,238 | 1,224 | 279,800 |
| November 27, 2025 | 1,222 | 1,228 | 1,228 | 1,234 | 1,220 | 159,200 |
| November 26, 2025 | 1,204 | 1,218 | 1,218 | 1,218 | 1,204 | 167,000 |
| November 25, 2025 | 1,206 | 1,201 | 1,201 | 1,210 | 1,191 | 238,500 |
| November 21, 2025 | 1,161 | 1,206 | 1,206 | 1,207 | 1,161 | 205,100 |
| November 20, 2025 | 1,167 | 1,157 | 1,157 | 1,172 | 1,157 | 108,100 |
| November 19, 2025 | 1,151 | 1,161 | 1,161 | 1,174 | 1,151 | 182,700 |
| November 18, 2025 | 1,161 | 1,157 | 1,157 | 1,169 | 1,154 | 150,700 |
| November 17, 2025 | 1,177 | 1,168 | 1,168 | 1,179 | 1,141 | 368,900 |
| November 14, 2025 | 1,185 | 1,181 | 1,181 | 1,201 | 1,179 | 262,400 |
| November 13, 2025 | 1,182 | 1,182 | 1,182 | 1,194 | 1,179 | 157,500 |
| November 12, 2025 | 1,162 | 1,179 | 1,179 | 1,185 | 1,158 | 185,900 |
| November 11, 2025 | 1,179 | 1,157 | 1,157 | 1,179 | 1,148 | 198,200 |
| November 10, 2025 | 1,175 | 1,176 | 1,176 | 1,179 | 1,164 | 311,700 |
| November 07, 2025 | 1,152 | 1,160 | 1,160 | 1,162 | 1,144 | 263,200 |
| November 06, 2025 | 1,160 | 1,149 | 1,149 | 1,165 | 1,140 | 309,300 |
| November 05, 2025 | 1,160 | 1,149 | 1,149 | 1,165 | 1,140 | 309,300 |
| November 04, 2025 | 1,158 | 1,173 | 1,173 | 1,173 | 1,145 | 362,300 |
| October 31, 2025 | 1,176 | 1,180 | 1,180 | 1,192 | 1,166 | 235,300 |
| October 30, 2025 | 1,176 | 1,180 | 1,180 | 1,192 | 1,166 | 341,500 |
| October 29, 2025 | 1,208 | 1,164 | 1,164 | 1,211 | 1,162 | 405,500 |
| October 28, 2025 | 1,241 | 1,211 | 1,211 | 1,250 | 1,205 | 356,200 |
| October 27, 2025 | 1,260 | 1,250 | 1,250 | 1,264 | 1,248 | 223,000 |
| October 24, 2025 | 1,230 | 1,243 | 1,243 | 1,255 | 1,220 | 251,500 |
| October 23, 2025 | 1,220 | 1,232 | 1,232 | 1,238 | 1,213 | 224,300 |
| October 22, 2025 | 1,228 | 1,228 | 1,228 | 1,240 | 1,220 | 286,000 |
| October 21, 2025 | 1,228 | 1,239 | 1,239 | 1,248 | 1,208 | 372,700 |
| October 20, 2025 | 1,241 | 1,237 | 1,237 | 1,244 | 1,224 | 257,500 |
| October 17, 2025 | 1,221 | 1,232 | 1,232 | 1,235 | 1,208 | 282,500 |
| October 16, 2025 | 1,265 | 1,221 | 1,221 | 1,269 | 1,215 | 348,500 |
| October 15, 2025 | 1,258 | 1,249 | 1,249 | 1,265 | 1,228 | 453,700 |