1,298.00
+27(+2.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,274 | 1,298 | 1,298 | 1,298 | 1,274 | 25,600 |
| January 13, 2026 | 1,282 | 1,271 | 1,271 | 1,287 | 1,270 | 15,500 |
| January 09, 2026 | 1,267 | 1,280 | 1,280 | 1,280 | 1,265 | 17,400 |
| January 08, 2026 | 1,270 | 1,267 | 1,267 | 1,278 | 1,267 | 12,600 |
| January 07, 2026 | 1,256 | 1,281 | 1,281 | 1,281 | 1,251 | 28,000 |
| January 06, 2026 | 1,267 | 1,253 | 1,253 | 1,267 | 1,251 | 18,400 |
| January 05, 2026 | 1,251 | 1,266 | 1,266 | 1,267 | 1,243 | 44,700 |
| December 30, 2025 | 1,250 | 1,243 | 1,243 | 1,252 | 1,241 | 22,300 |
| December 29, 2025 | 1,236 | 1,250 | 1,250 | 1,250 | 1,230 | 20,500 |
| December 26, 2025 | 1,228 | 1,231 | 1,231 | 1,233 | 1,225 | 29,600 |
| December 25, 2025 | 1,225 | 1,233 | 1,233 | 1,233 | 1,225 | 20,700 |
| December 24, 2025 | 1,230 | 1,224 | 1,224 | 1,235 | 1,223 | 30,700 |
| December 23, 2025 | 1,233 | 1,242 | 1,242 | 1,242 | 1,232 | 19,800 |
| December 22, 2025 | 1,238 | 1,235 | 1,235 | 1,241 | 1,233 | 18,400 |
| December 19, 2025 | 1,239 | 1,239 | 1,239 | 1,247 | 1,238 | 12,400 |
| December 18, 2025 | 1,234 | 1,238 | 1,238 | 1,239 | 1,234 | 11,800 |
| December 17, 2025 | 1,246 | 1,235 | 1,235 | 1,250 | 1,235 | 14,300 |
| December 16, 2025 | 1,250 | 1,246 | 1,246 | 1,252 | 1,243 | 13,600 |
| December 15, 2025 | 1,250 | 1,250 | 1,250 | 1,255 | 1,246 | 17,400 |
| December 12, 2025 | 1,249 | 1,246 | 1,246 | 1,250 | 1,241 | 8,100 |
| December 11, 2025 | 1,237 | 1,246 | 1,246 | 1,249 | 1,235 | 28,900 |
| December 10, 2025 | 1,243 | 1,242 | 1,242 | 1,245 | 1,236 | 6,000 |
| December 09, 2025 | 1,228 | 1,241 | 1,241 | 1,241 | 1,228 | 20,700 |
| December 08, 2025 | 1,243 | 1,229 | 1,229 | 1,246 | 1,229 | 22,800 |
| December 05, 2025 | 1,224 | 1,244 | 1,244 | 1,244 | 1,224 | 35,600 |
| December 04, 2025 | 1,230 | 1,221 | 1,221 | 1,230 | 1,221 | 11,100 |
| December 03, 2025 | 1,237 | 1,227 | 1,227 | 1,237 | 1,227 | 9,500 |
| December 02, 2025 | 1,242 | 1,241 | 1,241 | 1,243 | 1,239 | 5,400 |
| December 01, 2025 | 1,238 | 1,242 | 1,242 | 1,245 | 1,238 | 12,400 |
| November 28, 2025 | 1,236 | 1,238 | 1,238 | 1,241 | 1,234 | 9,300 |
| November 27, 2025 | 1,228 | 1,236 | 1,236 | 1,237 | 1,226 | 6,900 |
| November 26, 2025 | 1,233 | 1,222 | 1,222 | 1,237 | 1,222 | 14,000 |
| November 25, 2025 | 1,234 | 1,239 | 1,239 | 1,240 | 1,228 | 14,100 |
| November 21, 2025 | 1,218 | 1,239 | 1,239 | 1,239 | 1,218 | 33,200 |
| November 20, 2025 | 1,218 | 1,218 | 1,218 | 1,225 | 1,218 | 7,800 |
| November 19, 2025 | 1,214 | 1,228 | 1,228 | 1,228 | 1,214 | 16,000 |
| November 18, 2025 | 1,228 | 1,219 | 1,219 | 1,228 | 1,213 | 10,900 |
| November 17, 2025 | 1,220 | 1,224 | 1,224 | 1,226 | 1,213 | 21,700 |
| November 14, 2025 | 1,208 | 1,214 | 1,214 | 1,215 | 1,205 | 16,500 |
| November 13, 2025 | 1,214 | 1,213 | 1,213 | 1,214 | 1,208 | 10,800 |
| November 12, 2025 | 1,208 | 1,209 | 1,209 | 1,212 | 1,203 | 13,400 |
| November 11, 2025 | 1,203 | 1,208 | 1,208 | 1,208 | 1,200 | 24,000 |
| November 10, 2025 | 1,195 | 1,203 | 1,203 | 1,203 | 1,192 | 17,200 |
| November 07, 2025 | 1,187 | 1,188 | 1,188 | 1,195 | 1,178 | 11,800 |
| November 06, 2025 | 1,187 | 1,191 | 1,191 | 1,192 | 1,177 | 17,400 |
| November 05, 2025 | 1,187 | 1,191 | 1,191 | 1,192 | 1,177 | 19,400 |
| November 04, 2025 | 1,193 | 1,181 | 1,181 | 1,193 | 1,173 | 37,800 |
| October 31, 2025 | 1,175 | 1,176 | 1,176 | 1,179 | 1,169 | 20,600 |
| October 30, 2025 | 1,175 | 1,176 | 1,176 | 1,179 | 1,169 | 26,700 |
| October 29, 2025 | 1,179 | 1,161 | 1,161 | 1,179 | 1,161 | 38,400 |
| October 28, 2025 | 1,186 | 1,181 | 1,181 | 1,187 | 1,178 | 30,800 |
| October 27, 2025 | 1,189 | 1,185 | 1,185 | 1,189 | 1,181 | 18,900 |
| October 24, 2025 | 1,196 | 1,189 | 1,189 | 1,196 | 1,181 | 27,700 |
| October 23, 2025 | 1,208 | 1,194 | 1,194 | 1,208 | 1,192 | 20,000 |
| October 22, 2025 | 1,191 | 1,205 | 1,205 | 1,207 | 1,191 | 23,500 |
| October 21, 2025 | 1,182 | 1,201 | 1,201 | 1,202 | 1,182 | 24,000 |
| October 20, 2025 | 1,175 | 1,181 | 1,181 | 1,181 | 1,166 | 24,300 |
| October 17, 2025 | 1,170 | 1,169 | 1,169 | 1,170 | 1,158 | 39,500 |
| October 16, 2025 | 1,173 | 1,170 | 1,170 | 1,177 | 1,167 | 37,000 |
| October 15, 2025 | 1,200 | 1,173 | 1,173 | 1,200 | 1,172 | 55,800 |