1,498.50
-4.5(-0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,510.5 | 1,498.5 | 1,498.5 | 1,522.5 | 1,492 | 1.56M |
| January 13, 2026 | 1,485.5 | 1,503 | 1,503 | 1,524 | 1,467 | 2.28M |
| January 09, 2026 | 1,503 | 1,487 | 1,487 | 1,513 | 1,483 | 2.39M |
| January 08, 2026 | 1,546.5 | 1,515.5 | 1,515.5 | 1,553 | 1,501 | 2.85M |
| January 07, 2026 | 1,600 | 1,562.5 | 1,562.5 | 1,628 | 1,561 | 3.22M |
| January 06, 2026 | 1,650 | 1,680.5 | 1,680.5 | 1,687 | 1,637 | 1.7M |
| January 05, 2026 | 1,690.5 | 1,664.5 | 1,664.5 | 1,715 | 1,652.5 | 1.74M |
| December 30, 2025 | 1,705 | 1,686 | 1,686 | 1,722.5 | 1,686 | 1.82M |
| December 29, 2025 | 1,639 | 1,702 | 1,702 | 1,709 | 1,622.5 | 1.91M |
| December 26, 2025 | 1,634.6 | 1,654.2 | 1,564.2 | 1,654.2 | 1,614.8 | 2.3M |
| December 25, 2025 | 1,635.2 | 1,614 | 1,526.18 | 1,635.8 | 1,593 | 2.67M |
| December 24, 2025 | 1,574 | 1,618.4 | 1,530.34 | 1,639.4 | 1,572.2 | 4.36M |
| December 23, 2025 | 1,568 | 1,561.4 | 1,476.44 | 1,584 | 1,561.4 | 1.31M |
| December 22, 2025 | 1,613.6 | 1,570.8 | 1,485.33 | 1,613.6 | 1,568 | 1.78M |
| December 19, 2025 | 1,620 | 1,620.2 | 1,532.04 | 1,630.2 | 1,612.2 | 1.01M |
| December 18, 2025 | 1,629.8 | 1,627.8 | 1,539.23 | 1,637.4 | 1,619.6 | 875,000 |
| December 17, 2025 | 1,616.4 | 1,620.8 | 1,532.61 | 1,621 | 1,594 | 731,000 |
| December 16, 2025 | 1,615.2 | 1,614.2 | 1,526.37 | 1,620 | 1,606 | 478,500 |
| December 15, 2025 | 1,628.2 | 1,615.2 | 1,527.32 | 1,631.2 | 1,615.2 | 597,000 |
| December 12, 2025 | 1,610 | 1,619.6 | 1,531.48 | 1,625 | 1,610 | 988,500 |
| December 11, 2025 | 1,622.4 | 1,596.8 | 1,509.92 | 1,627.4 | 1,596.6 | 800,000 |
| December 10, 2025 | 1,611.2 | 1,621 | 1,532.8 | 1,621.6 | 1,607.8 | 610,000 |
| December 09, 2025 | 1,594 | 1,607.8 | 1,520.32 | 1,615.2 | 1,588.6 | 596,000 |
| December 08, 2025 | 1,596 | 1,595.2 | 1,508.41 | 1,610 | 1,590 | 851,500 |
| December 05, 2025 | 1,610 | 1,585.2 | 1,498.95 | 1,629.8 | 1,582.4 | 982,000 |
| December 04, 2025 | 1,602.4 | 1,610 | 1,522.4 | 1,627.8 | 1,597.6 | 943,000 |
| December 03, 2025 | 1,617.6 | 1,618.6 | 1,530.53 | 1,624.2 | 1,604 | 774,000 |
| December 02, 2025 | 1,595.8 | 1,630 | 1,541.31 | 1,639.6 | 1,590 | 872,500 |
| December 01, 2025 | 1,610 | 1,597 | 1,510.11 | 1,611.8 | 1,572 | 950,500 |
| November 28, 2025 | 1,629.8 | 1,620.2 | 1,532.04 | 1,655.4 | 1,620.2 | 947,500 |
| November 27, 2025 | 1,626 | 1,622 | 1,533.75 | 1,627.2 | 1,608 | 661,000 |
| November 26, 2025 | 1,629 | 1,634 | 1,545.09 | 1,639.6 | 1,620.4 | 1M |
| November 25, 2025 | 1,622.2 | 1,629 | 1,540.37 | 1,633.4 | 1,606.6 | 719,500 |
| November 21, 2025 | 1,628.4 | 1,620.4 | 1,532.23 | 1,652 | 1,618.6 | 1.44M |
| November 20, 2025 | 1,582.8 | 1,605 | 1,517.67 | 1,617.6 | 1,576.2 | 809,000 |
| November 19, 2025 | 1,591.4 | 1,593 | 1,506.32 | 1,599.8 | 1,575.2 | 876,500 |
| November 18, 2025 | 1,623 | 1,588.4 | 1,501.98 | 1,626 | 1,588.4 | 1.01M |
| November 17, 2025 | 1,610 | 1,622.8 | 1,534.5 | 1,628.2 | 1,593.6 | 1.38M |
| November 14, 2025 | 1,599.2 | 1,612 | 1,524.29 | 1,612 | 1,552.2 | 2.28M |
| November 13, 2025 | 1,589.6 | 1,569.2 | 1,483.82 | 1,642.4 | 1,560.2 | 4.76M |
| November 12, 2025 | 1,536.8 | 1,571.8 | 1,486.28 | 1,590 | 1,494 | 2.81M |
| November 11, 2025 | 1,488.6 | 1,492 | 1,410.82 | 1,493.2 | 1,479.6 | 729,000 |
| November 10, 2025 | 1,503.8 | 1,488.6 | 1,407.61 | 1,506 | 1,478.6 | 710,500 |
| November 07, 2025 | 1,488.4 | 1,502.2 | 1,420.47 | 1,506 | 1,480 | 848,000 |
| November 06, 2025 | 1,479.4 | 1,483.4 | 1,402.69 | 1,499 | 1,477.6 | 590,500 |
| November 05, 2025 | 1,519 | 1,487.6 | 1,406.66 | 1,530 | 1,474.8 | 923,500 |
| November 04, 2025 | 1,486 | 1,499.2 | 1,417.63 | 1,507.6 | 1,480 | 1.04M |
| October 31, 2025 | 1,479.6 | 1,480 | 1,399.47 | 1,488.4 | 1,473.4 | 581,000 |
| October 30, 2025 | 1,441.4 | 1,473.8 | 1,393.61 | 1,478 | 1,441.2 | 1.04M |
| October 29, 2025 | 1,497.6 | 1,471.4 | 1,391.34 | 1,504 | 1,461.6 | 946,500 |
| October 28, 2025 | 1,492 | 1,504.2 | 1,422.36 | 1,510 | 1,489 | 676,500 |
| October 27, 2025 | 1,496.4 | 1,506.8 | 1,424.82 | 1,518 | 1,491.6 | 940,500 |
| October 24, 2025 | 1,533.4 | 1,511.8 | 1,429.54 | 1,543.8 | 1,495.8 | 1.04M |
| October 23, 2025 | 1,549.4 | 1,540.4 | 1,456.59 | 1,554 | 1,536.2 | 644,000 |
| October 22, 2025 | 1,537.4 | 1,549.6 | 1,465.29 | 1,556.6 | 1,536.2 | 558,500 |
| October 21, 2025 | 1,551.8 | 1,537.4 | 1,453.75 | 1,554.8 | 1,533 | 539,000 |
| October 20, 2025 | 1,524 | 1,546.6 | 1,462.45 | 1,548 | 1,517.6 | 699,500 |
| October 17, 2025 | 1,540 | 1,516.4 | 1,433.89 | 1,549.2 | 1,509.4 | 956,000 |
| October 16, 2025 | 1,538.4 | 1,543.8 | 1,459.8 | 1,553 | 1,526.2 | 882,500 |
| October 15, 2025 | 1,540.6 | 1,538.4 | 1,454.7 | 1,597.2 | 1,527.6 | 2.11M |