1,270.00
-4(-0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,270 | 1,270 | 1,270 | 1,280 | 1,270 | 7,100 |
| January 20, 2026 | 1,276 | 1,274 | 1,274 | 1,281 | 1,274 | 11,900 |
| January 19, 2026 | 1,272 | 1,281 | 1,281 | 1,281 | 1,272 | 1,000 |
| January 16, 2026 | 1,277 | 1,279 | 1,279 | 1,285 | 1,271 | 12,500 |
| January 15, 2026 | 1,280 | 1,277 | 1,277 | 1,289 | 1,273 | 5,600 |
| January 14, 2026 | 1,280 | 1,283 | 1,283 | 1,289 | 1,280 | 7,000 |
| January 13, 2026 | 1,271 | 1,279 | 1,279 | 1,283 | 1,271 | 8,200 |
| January 09, 2026 | 1,277 | 1,272 | 1,272 | 1,277 | 1,264 | 5,600 |
| January 08, 2026 | 1,270 | 1,271 | 1,271 | 1,285 | 1,270 | 6,300 |
| January 07, 2026 | 1,277 | 1,279 | 1,279 | 1,284 | 1,276 | 2,600 |
| January 06, 2026 | 1,269 | 1,277 | 1,277 | 1,280 | 1,269 | 5,100 |
| January 05, 2026 | 1,279 | 1,274 | 1,274 | 1,282 | 1,270 | 7,400 |
| December 30, 2025 | 1,274 | 1,285 | 1,285 | 1,288 | 1,274 | 7,600 |
| December 29, 2025 | 1,274 | 1,278 | 1,278 | 1,281 | 1,272 | 7,300 |
| December 26, 2025 | 1,271 | 1,283 | 1,283 | 1,283 | 1,271 | 6,300 |
| December 25, 2025 | 1,287 | 1,273 | 1,273 | 1,287 | 1,270 | 5,800 |
| December 24, 2025 | 1,261 | 1,287 | 1,287 | 1,287 | 1,251 | 26,900 |
| December 23, 2025 | 1,265 | 1,262 | 1,262 | 1,267 | 1,250 | 16,100 |
| December 22, 2025 | 1,250 | 1,253 | 1,253 | 1,264 | 1,245 | 3,900 |
| December 19, 2025 | 1,243 | 1,250 | 1,250 | 1,257 | 1,243 | 3,800 |
| December 18, 2025 | 1,250 | 1,248 | 1,248 | 1,250 | 1,236 | 11,200 |
| December 17, 2025 | 1,260 | 1,251 | 1,251 | 1,260 | 1,248 | 5,100 |
| December 16, 2025 | 1,291 | 1,265 | 1,265 | 1,291 | 1,223 | 4,900 |
| December 15, 2025 | 1,289 | 1,288 | 1,288 | 1,295 | 1,280 | 25,300 |
| December 12, 2025 | 1,254 | 1,288 | 1,288 | 1,288 | 1,254 | 13,900 |
| December 11, 2025 | 1,280 | 1,262 | 1,262 | 1,284 | 1,262 | 12,300 |
| December 10, 2025 | 1,254 | 1,261 | 1,261 | 1,270 | 1,248 | 18,400 |
| December 09, 2025 | 1,242 | 1,252 | 1,252 | 1,270 | 1,242 | 19,000 |
| December 08, 2025 | 1,237 | 1,248 | 1,248 | 1,249 | 1,237 | 8,200 |
| December 05, 2025 | 1,238 | 1,244 | 1,244 | 1,250 | 1,236 | 9,700 |
| December 04, 2025 | 1,218 | 1,238 | 1,238 | 1,242 | 1,218 | 10,700 |
| December 03, 2025 | 1,215 | 1,224 | 1,224 | 1,231 | 1,215 | 12,100 |
| December 02, 2025 | 1,250 | 1,219 | 1,219 | 1,252 | 1,219 | 12,400 |
| December 01, 2025 | 1,250 | 1,249 | 1,249 | 1,258 | 1,245 | 5,900 |
| November 28, 2025 | 1,249 | 1,250 | 1,250 | 1,259 | 1,241 | 17,200 |
| November 27, 2025 | 1,234 | 1,244 | 1,244 | 1,244 | 1,230 | 8,100 |
| November 26, 2025 | 1,230 | 1,238 | 1,238 | 1,244 | 1,230 | 5,300 |
| November 25, 2025 | 1,221 | 1,230 | 1,230 | 1,230 | 1,221 | 9,700 |
| November 21, 2025 | 1,200 | 1,219 | 1,219 | 1,219 | 1,200 | 3,400 |
| November 20, 2025 | 1,196 | 1,200 | 1,200 | 1,215 | 1,196 | 12,400 |
| November 19, 2025 | 1,193 | 1,196 | 1,196 | 1,205 | 1,192 | 7,700 |
| November 18, 2025 | 1,197 | 1,194 | 1,194 | 1,199 | 1,193 | 6,600 |
| November 17, 2025 | 1,213 | 1,208 | 1,208 | 1,226 | 1,189 | 23,400 |
| November 14, 2025 | 1,210 | 1,213 | 1,213 | 1,221 | 1,206 | 13,600 |
| November 13, 2025 | 1,249 | 1,230 | 1,230 | 1,249 | 1,229 | 9,900 |
| November 12, 2025 | 1,217 | 1,249 | 1,249 | 1,249 | 1,217 | 6,500 |
| November 11, 2025 | 1,248 | 1,220 | 1,220 | 1,250 | 1,220 | 27,100 |
| November 10, 2025 | 1,262 | 1,242 | 1,242 | 1,300 | 1,181 | 159,900 |
| November 07, 2025 | 1,257 | 1,262 | 1,262 | 1,262 | 1,245 | 17,000 |
| November 06, 2025 | 1,250 | 1,257 | 1,257 | 1,265 | 1,248 | 14,400 |
| November 05, 2025 | 1,273 | 1,251 | 1,251 | 1,273 | 1,251 | 14,000 |
| November 04, 2025 | 1,285 | 1,273 | 1,273 | 1,285 | 1,270 | 8,300 |
| October 31, 2025 | 1,258 | 1,280 | 1,280 | 1,281 | 1,257 | 20,200 |
| October 30, 2025 | 1,265 | 1,270 | 1,270 | 1,271 | 1,265 | 13,100 |
| October 29, 2025 | 1,271 | 1,263 | 1,263 | 1,271 | 1,263 | 5,100 |
| October 28, 2025 | 1,276 | 1,275 | 1,275 | 1,286 | 1,273 | 9,300 |
| October 27, 2025 | 1,282 | 1,280 | 1,280 | 1,305 | 1,279 | 24,600 |
| October 24, 2025 | 1,277 | 1,281 | 1,281 | 1,289 | 1,274 | 11,700 |
| October 23, 2025 | 1,267 | 1,274 | 1,274 | 1,282 | 1,259 | 13,200 |
| October 22, 2025 | 1,248 | 1,267 | 1,267 | 1,269 | 1,248 | 47,900 |