1,283.00
-12.5(-0.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,306.5 | 1,283 | 1,283 | 1,308 | 1,270.5 | 3.18M |
| January 13, 2026 | 1,319.5 | 1,295.5 | 1,295.5 | 1,353.5 | 1,288.5 | 4.76M |
| January 09, 2026 | 1,295 | 1,303 | 1,303 | 1,331.5 | 1,290.5 | 5.06M |
| January 08, 2026 | 1,255 | 1,252 | 1,252 | 1,260 | 1,237.5 | 2.62M |
| January 07, 2026 | 1,276.5 | 1,260 | 1,260 | 1,283 | 1,260 | 2.35M |
| January 06, 2026 | 1,281 | 1,291 | 1,291 | 1,291 | 1,273 | 3M |
| January 05, 2026 | 1,287.5 | 1,279 | 1,279 | 1,296 | 1,277 | 2.55M |
| December 30, 2025 | 1,304.5 | 1,291 | 1,291 | 1,311.5 | 1,291 | 1.69M |
| December 29, 2025 | 1,323 | 1,305 | 1,305 | 1,324 | 1,297 | 675,600 |
| December 26, 2025 | 1,300 | 1,317 | 1,317 | 1,321 | 1,298 | 1.51M |
| December 25, 2025 | 1,312.5 | 1,302.5 | 1,302.5 | 1,314 | 1,296.5 | 1.05M |
| December 24, 2025 | 1,315.5 | 1,307 | 1,307 | 1,318 | 1,295.5 | 1.66M |
| December 23, 2025 | 1,324.5 | 1,310 | 1,310 | 1,329 | 1,301 | 1.99M |
| December 22, 2025 | 1,344.5 | 1,333.5 | 1,333.5 | 1,355.5 | 1,322.5 | 2.98M |
| December 19, 2025 | 1,353.5 | 1,359.5 | 1,359.5 | 1,363 | 1,341.5 | 3.94M |
| December 18, 2025 | 1,358 | 1,355.5 | 1,355.5 | 1,366 | 1,342.5 | 3.27M |
| December 17, 2025 | 1,349 | 1,355 | 1,355 | 1,355 | 1,335 | 2.78M |
| December 16, 2025 | 1,332.5 | 1,323 | 1,323 | 1,339.5 | 1,320 | 2.58M |
| December 15, 2025 | 1,332.5 | 1,325 | 1,325 | 1,333 | 1,318 | 1.61M |
| December 12, 2025 | 1,312.5 | 1,318.5 | 1,318.5 | 1,327.5 | 1,286.5 | 3.11M |
| December 11, 2025 | 1,319 | 1,291.5 | 1,291.5 | 1,320 | 1,286.5 | 1.73M |
| December 10, 2025 | 1,292 | 1,310.5 | 1,310.5 | 1,311.5 | 1,286.5 | 2.36M |
| December 09, 2025 | 1,280 | 1,278.5 | 1,278.5 | 1,287.5 | 1,274 | 2.05M |
| December 08, 2025 | 1,300 | 1,292 | 1,292 | 1,304.5 | 1,288.5 | 1.98M |
| December 05, 2025 | 1,343.5 | 1,306 | 1,306 | 1,345.5 | 1,305 | 1.92M |
| December 04, 2025 | 1,316 | 1,345.5 | 1,345.5 | 1,345.5 | 1,314.5 | 2.55M |
| December 03, 2025 | 1,295 | 1,308.5 | 1,308.5 | 1,318.5 | 1,295 | 2.04M |
| December 02, 2025 | 1,301 | 1,303.5 | 1,303.5 | 1,317 | 1,297.5 | 2.38M |
| December 01, 2025 | 1,330.5 | 1,304 | 1,304 | 1,342 | 1,304 | 3.05M |
| November 28, 2025 | 1,339.5 | 1,346 | 1,346 | 1,346.5 | 1,332.5 | 2.11M |
| November 27, 2025 | 1,344 | 1,342 | 1,342 | 1,356 | 1,333.5 | 1.98M |
| November 26, 2025 | 1,334.5 | 1,335 | 1,335 | 1,343 | 1,328 | 2.74M |
| November 25, 2025 | 1,319 | 1,319 | 1,319 | 1,336.5 | 1,305 | 3.08M |
| November 21, 2025 | 1,291.5 | 1,321 | 1,321 | 1,334.5 | 1,287.5 | 5.8M |
| November 20, 2025 | 1,289.5 | 1,279 | 1,279 | 1,313.5 | 1,277.5 | 2.84M |
| November 19, 2025 | 1,285.5 | 1,282 | 1,282 | 1,293.5 | 1,272.5 | 2.45M |
| November 18, 2025 | 1,285.5 | 1,282.5 | 1,282.5 | 1,308.5 | 1,277 | 3.32M |
| November 17, 2025 | 1,286.5 | 1,282 | 1,282 | 1,292.5 | 1,265.5 | 2.43M |
| November 14, 2025 | 1,302.5 | 1,293 | 1,293 | 1,329 | 1,291.5 | 4.16M |
| November 13, 2025 | 1,288.5 | 1,288.5 | 1,288.5 | 1,294.5 | 1,282 | 1.93M |
| November 12, 2025 | 1,286.5 | 1,282.5 | 1,282.5 | 1,297.5 | 1,269 | 2.42M |
| November 11, 2025 | 1,276 | 1,274 | 1,274 | 1,284 | 1,268.5 | 3.71M |
| November 10, 2025 | 1,288.5 | 1,292.5 | 1,292.5 | 1,301.5 | 1,276.5 | 3.45M |
| November 07, 2025 | 1,281.5 | 1,277.5 | 1,277.5 | 1,303.5 | 1,271.5 | 2.68M |
| November 06, 2025 | 1,270 | 1,268.5 | 1,268.5 | 1,291 | 1,262 | 3.41M |
| November 05, 2025 | 1,282.5 | 1,284 | 1,284 | 1,309 | 1,266 | 6.06M |
| November 04, 2025 | 1,200.5 | 1,269.5 | 1,269.5 | 1,269.5 | 1,140 | 9.69M |
| October 31, 2025 | 1,336 | 1,333.5 | 1,333.5 | 1,345.5 | 1,319.5 | 4.43M |
| October 30, 2025 | 1,310 | 1,316.5 | 1,316.5 | 1,330 | 1,296 | 14.58M |
| October 29, 2025 | 1,355.5 | 1,308 | 1,308 | 1,357.5 | 1,308 | 3.44M |
| October 28, 2025 | 1,365 | 1,355.5 | 1,355.5 | 1,373 | 1,343.5 | 2.54M |
| October 27, 2025 | 1,343.5 | 1,360 | 1,360 | 1,368 | 1,340.5 | 2.35M |
| October 24, 2025 | 1,330.5 | 1,341.5 | 1,341.5 | 1,348 | 1,327 | 2.16M |
| October 23, 2025 | 1,352.5 | 1,337 | 1,337 | 1,356 | 1,328.5 | 1.91M |
| October 22, 2025 | 1,347.5 | 1,356 | 1,356 | 1,363 | 1,341.5 | 2.05M |
| October 21, 2025 | 1,304 | 1,350.5 | 1,350.5 | 1,357 | 1,301.5 | 3.81M |
| October 20, 2025 | 1,315 | 1,297 | 1,297 | 1,315.5 | 1,295.5 | 2.72M |
| October 17, 2025 | 1,305.5 | 1,291 | 1,291 | 1,311 | 1,284.5 | 4.39M |
| October 16, 2025 | 1,315.5 | 1,297 | 1,297 | 1,322.5 | 1,291 | 3.91M |
| October 15, 2025 | 1,358 | 1,325 | 1,325 | 1,358 | 1,324.5 | 3.66M |