1,076.00
+6(+0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,070 | 1,076 | 1,076 | 1,083 | 1,070 | 15,700 |
| January 13, 2026 | 1,081 | 1,070 | 1,070 | 1,083 | 1,068 | 30,300 |
| January 09, 2026 | 1,065 | 1,073 | 1,073 | 1,075 | 1,065 | 11,800 |
| January 08, 2026 | 1,084 | 1,065 | 1,065 | 1,084 | 1,065 | 20,800 |
| January 07, 2026 | 1,084 | 1,077 | 1,077 | 1,091 | 1,073 | 23,800 |
| January 06, 2026 | 1,069 | 1,084 | 1,084 | 1,090 | 1,069 | 25,400 |
| January 05, 2026 | 1,074 | 1,069 | 1,069 | 1,074 | 1,064 | 20,200 |
| December 30, 2025 | 1,076 | 1,066 | 1,066 | 1,077 | 1,066 | 17,400 |
| December 29, 2025 | 1,081 | 1,076 | 1,076 | 1,086 | 1,073 | 16,000 |
| December 26, 2025 | 1,093 | 1,081 | 1,081 | 1,093 | 1,074 | 38,900 |
| December 25, 2025 | 1,080 | 1,084 | 1,084 | 1,086 | 1,073 | 38,400 |
| December 24, 2025 | 1,057 | 1,054 | 1,054 | 1,057 | 1,050 | 21,900 |
| December 23, 2025 | 1,036 | 1,050 | 1,050 | 1,055 | 1,036 | 21,200 |
| December 22, 2025 | 1,047 | 1,035 | 1,035 | 1,047 | 1,034 | 35,500 |
| December 19, 2025 | 1,020 | 1,043 | 1,043 | 1,043 | 1,015 | 22,800 |
| December 18, 2025 | 1,011 | 1,025 | 1,025 | 1,032 | 1,010 | 33,000 |
| December 17, 2025 | 1,014 | 1,013 | 1,013 | 1,017 | 1,009 | 12,600 |
| December 16, 2025 | 1,033 | 1,014 | 1,014 | 1,033 | 1,014 | 16,300 |
| December 15, 2025 | 1,018 | 1,028 | 1,028 | 1,035 | 1,018 | 18,700 |
| December 12, 2025 | 1,010 | 1,017 | 1,017 | 1,018 | 1,007 | 16,400 |
| December 11, 2025 | 1,024 | 1,005 | 1,005 | 1,024 | 1,005 | 41,600 |
| December 10, 2025 | 1,015 | 1,024 | 1,024 | 1,027 | 1,015 | 10,100 |
| December 09, 2025 | 1,025 | 1,016 | 1,016 | 1,028 | 1,011 | 20,700 |
| December 08, 2025 | 1,022 | 1,022 | 1,022 | 1,033 | 1,019 | 14,000 |
| December 05, 2025 | 1,024 | 1,022 | 1,022 | 1,033 | 1,019 | 22,000 |
| December 04, 2025 | 1,023 | 1,029 | 1,029 | 1,034 | 1,023 | 16,000 |
| December 03, 2025 | 1,024 | 1,021 | 1,021 | 1,029 | 1,021 | 15,400 |
| December 02, 2025 | 1,040 | 1,022 | 1,022 | 1,040 | 1,022 | 19,300 |
| December 01, 2025 | 1,059 | 1,041 | 1,041 | 1,061 | 1,037 | 22,400 |
| November 28, 2025 | 1,051 | 1,059 | 1,059 | 1,060 | 1,048 | 15,300 |
| November 27, 2025 | 1,063 | 1,050 | 1,050 | 1,063 | 1,046 | 16,800 |
| November 26, 2025 | 1,051 | 1,061 | 1,061 | 1,062 | 1,047 | 15,700 |
| November 25, 2025 | 1,058 | 1,051 | 1,051 | 1,062 | 1,047 | 14,000 |
| November 21, 2025 | 1,034 | 1,055 | 1,055 | 1,057 | 1,034 | 18,700 |
| November 20, 2025 | 1,035 | 1,035 | 1,035 | 1,041 | 1,031 | 17,900 |
| November 19, 2025 | 1,036 | 1,031 | 1,031 | 1,048 | 1,022 | 26,500 |
| November 18, 2025 | 1,043 | 1,044 | 1,044 | 1,055 | 1,036 | 27,200 |
| November 17, 2025 | 1,043 | 1,047 | 1,047 | 1,056 | 1,037 | 26,300 |
| November 14, 2025 | 1,049 | 1,050 | 1,050 | 1,059 | 1,044 | 20,700 |
| November 13, 2025 | 1,063 | 1,056 | 1,056 | 1,064 | 1,050 | 14,500 |
| November 12, 2025 | 1,047 | 1,059 | 1,059 | 1,062 | 1,044 | 27,200 |
| November 11, 2025 | 1,036 | 1,047 | 1,047 | 1,049 | 1,027 | 17,700 |
| November 10, 2025 | 1,040 | 1,037 | 1,037 | 1,045 | 1,029 | 52,600 |
| November 07, 2025 | 1,050 | 1,053 | 1,053 | 1,063 | 1,048 | 30,100 |
| November 06, 2025 | 1,062 | 1,050 | 1,050 | 1,062 | 1,050 | 16,200 |
| November 05, 2025 | 1,062 | 1,050 | 1,050 | 1,062 | 1,050 | 41,900 |
| November 04, 2025 | 1,081 | 1,057 | 1,057 | 1,082 | 1,046 | 41,900 |
| October 31, 2025 | 1,071 | 1,081 | 1,081 | 1,086 | 1,071 | 17,700 |
| October 30, 2025 | 1,071 | 1,081 | 1,081 | 1,086 | 1,071 | 33,800 |
| October 29, 2025 | 1,094 | 1,066 | 1,066 | 1,095 | 1,060 | 48,800 |
| October 28, 2025 | 1,128 | 1,098 | 1,098 | 1,128 | 1,091 | 36,600 |
| October 27, 2025 | 1,144 | 1,135 | 1,135 | 1,145 | 1,127 | 34,900 |
| October 24, 2025 | 1,121 | 1,120 | 1,120 | 1,124 | 1,112 | 12,900 |
| October 23, 2025 | 1,122 | 1,121 | 1,121 | 1,136 | 1,114 | 15,600 |
| October 22, 2025 | 1,115 | 1,121 | 1,121 | 1,121 | 1,110 | 8,300 |
| October 21, 2025 | 1,114 | 1,111 | 1,111 | 1,121 | 1,106 | 24,100 |
| October 20, 2025 | 1,087 | 1,100 | 1,100 | 1,104 | 1,087 | 10,300 |
| October 17, 2025 | 1,089 | 1,073 | 1,073 | 1,089 | 1,072 | 18,700 |
| October 16, 2025 | 1,103 | 1,086 | 1,086 | 1,114 | 1,085 | 18,200 |
| October 15, 2025 | 1,084 | 1,100 | 1,100 | 1,107 | 1,084 | 11,000 |