1,189.00
+12(+1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,181 | 1,189 | 1,189 | 1,190 | 1,176 | 35,900 |
| January 13, 2026 | 1,200 | 1,177 | 1,177 | 1,200 | 1,177 | 69,600 |
| January 09, 2026 | 1,183 | 1,190 | 1,190 | 1,194 | 1,183 | 24,900 |
| January 08, 2026 | 1,195 | 1,180 | 1,180 | 1,195 | 1,180 | 42,200 |
| January 07, 2026 | 1,209 | 1,189 | 1,189 | 1,209 | 1,189 | 51,600 |
| January 06, 2026 | 1,195 | 1,212 | 1,212 | 1,214 | 1,193 | 65,500 |
| January 05, 2026 | 1,199 | 1,190 | 1,190 | 1,199 | 1,189 | 32,200 |
| December 30, 2025 | 1,200 | 1,196 | 1,196 | 1,201 | 1,196 | 37,100 |
| December 29, 2025 | 1,210 | 1,197 | 1,197 | 1,217 | 1,194 | 174,700 |
| December 26, 2025 | 1,246 | 1,244 | 1,244 | 1,247 | 1,240 | 176,300 |
| December 25, 2025 | 1,242 | 1,241 | 1,241 | 1,246 | 1,240 | 114,900 |
| December 24, 2025 | 1,246 | 1,241 | 1,241 | 1,246 | 1,241 | 46,200 |
| December 23, 2025 | 1,245 | 1,243 | 1,243 | 1,250 | 1,238 | 48,700 |
| December 22, 2025 | 1,248 | 1,245 | 1,245 | 1,250 | 1,239 | 106,000 |
| December 19, 2025 | 1,247 | 1,243 | 1,243 | 1,249 | 1,243 | 44,200 |
| December 18, 2025 | 1,236 | 1,245 | 1,245 | 1,249 | 1,233 | 42,200 |
| December 17, 2025 | 1,230 | 1,231 | 1,231 | 1,235 | 1,230 | 24,400 |
| December 16, 2025 | 1,234 | 1,230 | 1,230 | 1,237 | 1,230 | 105,400 |
| December 15, 2025 | 1,242 | 1,234 | 1,234 | 1,242 | 1,233 | 86,700 |
| December 12, 2025 | 1,239 | 1,229 | 1,229 | 1,241 | 1,229 | 55,200 |
| December 11, 2025 | 1,235 | 1,225 | 1,225 | 1,241 | 1,225 | 58,400 |
| December 10, 2025 | 1,244 | 1,239 | 1,239 | 1,250 | 1,238 | 35,200 |
| December 09, 2025 | 1,244 | 1,244 | 1,244 | 1,247 | 1,234 | 33,900 |
| December 08, 2025 | 1,235 | 1,246 | 1,246 | 1,246 | 1,235 | 31,200 |
| December 05, 2025 | 1,234 | 1,234 | 1,234 | 1,237 | 1,230 | 12,900 |
| December 04, 2025 | 1,235 | 1,235 | 1,235 | 1,243 | 1,231 | 22,600 |
| December 03, 2025 | 1,253 | 1,235 | 1,235 | 1,253 | 1,235 | 29,000 |
| December 02, 2025 | 1,256 | 1,253 | 1,253 | 1,260 | 1,250 | 20,300 |
| December 01, 2025 | 1,270 | 1,256 | 1,256 | 1,274 | 1,251 | 38,300 |
| November 28, 2025 | 1,253 | 1,270 | 1,270 | 1,275 | 1,253 | 28,600 |
| November 27, 2025 | 1,256 | 1,253 | 1,253 | 1,260 | 1,249 | 23,300 |
| November 26, 2025 | 1,244 | 1,256 | 1,256 | 1,257 | 1,239 | 31,300 |
| November 25, 2025 | 1,241 | 1,231 | 1,231 | 1,248 | 1,231 | 24,500 |
| November 21, 2025 | 1,219 | 1,246 | 1,246 | 1,246 | 1,217 | 34,500 |
| November 20, 2025 | 1,216 | 1,216 | 1,216 | 1,225 | 1,210 | 23,400 |
| November 19, 2025 | 1,221 | 1,214 | 1,214 | 1,226 | 1,214 | 17,400 |
| November 18, 2025 | 1,226 | 1,221 | 1,221 | 1,226 | 1,215 | 26,200 |
| November 17, 2025 | 1,210 | 1,222 | 1,222 | 1,230 | 1,210 | 32,600 |
| November 14, 2025 | 1,210 | 1,210 | 1,210 | 1,217 | 1,208 | 19,100 |
| November 13, 2025 | 1,202 | 1,209 | 1,209 | 1,218 | 1,202 | 25,800 |
| November 12, 2025 | 1,185 | 1,202 | 1,202 | 1,209 | 1,185 | 35,700 |
| November 11, 2025 | 1,179 | 1,183 | 1,183 | 1,184 | 1,165 | 16,600 |
| November 10, 2025 | 1,171 | 1,184 | 1,184 | 1,184 | 1,166 | 37,800 |
| November 07, 2025 | 1,165 | 1,170 | 1,170 | 1,177 | 1,165 | 19,100 |
| November 06, 2025 | 1,161 | 1,164 | 1,164 | 1,174 | 1,158 | 28,500 |
| November 05, 2025 | 1,161 | 1,164 | 1,164 | 1,174 | 1,158 | 58,000 |
| November 04, 2025 | 1,180 | 1,161 | 1,161 | 1,185 | 1,157 | 58,000 |
| October 31, 2025 | 1,173 | 1,174 | 1,174 | 1,186 | 1,167 | 51,000 |
| October 30, 2025 | 1,173 | 1,174 | 1,174 | 1,186 | 1,167 | 51,000 |
| October 29, 2025 | 1,205 | 1,177 | 1,177 | 1,205 | 1,177 | 66,400 |
| October 28, 2025 | 1,221 | 1,205 | 1,205 | 1,221 | 1,205 | 28,800 |
| October 27, 2025 | 1,212 | 1,221 | 1,221 | 1,223 | 1,212 | 15,200 |
| October 24, 2025 | 1,221 | 1,212 | 1,212 | 1,222 | 1,212 | 22,300 |
| October 23, 2025 | 1,230 | 1,229 | 1,229 | 1,238 | 1,229 | 21,600 |
| October 22, 2025 | 1,220 | 1,230 | 1,230 | 1,233 | 1,220 | 17,700 |
| October 21, 2025 | 1,215 | 1,218 | 1,218 | 1,225 | 1,215 | 16,800 |
| October 20, 2025 | 1,217 | 1,215 | 1,215 | 1,226 | 1,215 | 17,700 |
| October 17, 2025 | 1,216 | 1,216 | 1,216 | 1,221 | 1,216 | 17,600 |
| October 16, 2025 | 1,215 | 1,217 | 1,217 | 1,225 | 1,215 | 15,700 |
| October 15, 2025 | 1,215 | 1,218 | 1,218 | 1,225 | 1,211 | 14,900 |