1,488.50
+1.5(+0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,515 | 1,488.5 | 1,488.5 | 1,517 | 1,483.5 | 2.23M |
| January 13, 2026 | 1,490 | 1,487 | 1,487 | 1,497.5 | 1,472 | 2.85M |
| January 09, 2026 | 1,458.5 | 1,467 | 1,467 | 1,471 | 1,446 | 2.38M |
| January 08, 2026 | 1,464 | 1,465.5 | 1,465.5 | 1,479 | 1,459 | 2.28M |
| January 07, 2026 | 1,441 | 1,451 | 1,451 | 1,453 | 1,432.5 | 1.68M |
| January 06, 2026 | 1,454 | 1,468 | 1,468 | 1,473 | 1,443 | 2.11M |
| January 05, 2026 | 1,447 | 1,426.5 | 1,426.5 | 1,453.5 | 1,426.5 | 1.99M |
| December 30, 2025 | 1,436 | 1,429 | 1,429 | 1,443 | 1,428 | 1.09M |
| December 29, 2025 | 1,445 | 1,435.5 | 1,435.5 | 1,449 | 1,433 | 1.35M |
| December 26, 2025 | 1,438.5 | 1,437.5 | 1,437.5 | 1,452.5 | 1,428 | 1M |
| December 25, 2025 | 1,450 | 1,444 | 1,444 | 1,451 | 1,436 | 635,000 |
| December 24, 2025 | 1,441.5 | 1,440 | 1,440 | 1,447.5 | 1,432 | 1.32M |
| December 23, 2025 | 1,432.5 | 1,442 | 1,442 | 1,447.5 | 1,427 | 1.06M |
| December 22, 2025 | 1,449 | 1,435.5 | 1,435.5 | 1,450 | 1,431 | 1.41M |
| December 19, 2025 | 1,415 | 1,437.5 | 1,437.5 | 1,446 | 1,410.5 | 3.11M |
| December 18, 2025 | 1,433 | 1,430 | 1,430 | 1,439 | 1,423 | 1.6M |
| December 17, 2025 | 1,446 | 1,422 | 1,422 | 1,446 | 1,420 | 1.57M |
| December 16, 2025 | 1,457 | 1,442 | 1,442 | 1,461 | 1,440 | 1.89M |
| December 15, 2025 | 1,440 | 1,466.5 | 1,466.5 | 1,471.5 | 1,435.5 | 1.57M |
| December 12, 2025 | 1,438.5 | 1,446 | 1,446 | 1,466.5 | 1,423.5 | 2.48M |
| December 11, 2025 | 1,449 | 1,423.5 | 1,423.5 | 1,449 | 1,418.5 | 1.53M |
| December 10, 2025 | 1,441 | 1,445 | 1,445 | 1,452.5 | 1,426 | 1.76M |
| December 09, 2025 | 1,455 | 1,428 | 1,428 | 1,458 | 1,411.5 | 2.49M |
| December 08, 2025 | 1,414 | 1,451 | 1,451 | 1,457 | 1,408.5 | 2.21M |
| December 05, 2025 | 1,428 | 1,404 | 1,404 | 1,430 | 1,401 | 1.76M |
| December 04, 2025 | 1,430 | 1,436.5 | 1,436.5 | 1,446 | 1,427 | 3.36M |
| December 03, 2025 | 1,410 | 1,421 | 1,421 | 1,424.5 | 1,405 | 2.13M |
| December 02, 2025 | 1,403 | 1,412.5 | 1,412.5 | 1,415.5 | 1,389.5 | 1.93M |
| December 01, 2025 | 1,451 | 1,402.5 | 1,402.5 | 1,451 | 1,388 | 2.95M |
| November 28, 2025 | 1,450 | 1,452 | 1,452 | 1,461.5 | 1,441 | 1.98M |
| November 27, 2025 | 1,452 | 1,455.5 | 1,455.5 | 1,458.5 | 1,445.5 | 1.96M |
| November 26, 2025 | 1,425 | 1,445.5 | 1,445.5 | 1,462.5 | 1,417 | 3.14M |
| November 25, 2025 | 1,410 | 1,417 | 1,417 | 1,417 | 1,398.5 | 2.46M |
| November 21, 2025 | 1,367 | 1,406.5 | 1,406.5 | 1,412.5 | 1,364.5 | 3.59M |
| November 20, 2025 | 1,378 | 1,366.5 | 1,366.5 | 1,393 | 1,362 | 2.25M |
| November 19, 2025 | 1,369.5 | 1,359 | 1,359 | 1,378 | 1,349.5 | 3.53M |
| November 18, 2025 | 1,364 | 1,344.5 | 1,344.5 | 1,373 | 1,339.5 | 2.21M |
| November 17, 2025 | 1,366.5 | 1,376 | 1,376 | 1,378.5 | 1,358 | 2.25M |
| November 14, 2025 | 1,361.5 | 1,375.5 | 1,375.5 | 1,375.5 | 1,347.5 | 1.92M |
| November 13, 2025 | 1,360 | 1,354 | 1,354 | 1,378 | 1,344.5 | 1.9M |
| November 12, 2025 | 1,356 | 1,356 | 1,356 | 1,363.5 | 1,348 | 2.98M |
| November 11, 2025 | 1,332 | 1,348.5 | 1,348.5 | 1,352.5 | 1,329.5 | 2.93M |
| November 10, 2025 | 1,311 | 1,331.5 | 1,331.5 | 1,347.5 | 1,311 | 4.4M |
| November 07, 2025 | 1,251.5 | 1,260.5 | 1,260.5 | 1,268 | 1,251.5 | 1.95M |
| November 06, 2025 | 1,252 | 1,260.5 | 1,260.5 | 1,265.5 | 1,250.5 | 2.28M |
| November 05, 2025 | 1,252 | 1,260.5 | 1,260.5 | 1,265.5 | 1,250.5 | 3.35M |
| November 04, 2025 | 1,258 | 1,252 | 1,252 | 1,259 | 1,232 | 3.35M |
| October 31, 2025 | 1,247 | 1,239 | 1,239 | 1,254 | 1,235.5 | 2.42M |
| October 30, 2025 | 1,247 | 1,239 | 1,239 | 1,254 | 1,235.5 | 7.21M |
| October 29, 2025 | 1,235 | 1,213.5 | 1,213.5 | 1,240 | 1,210.5 | 2.73M |
| October 28, 2025 | 1,255.5 | 1,238.5 | 1,238.5 | 1,257 | 1,238.5 | 2.06M |
| October 27, 2025 | 1,260 | 1,255.5 | 1,255.5 | 1,269 | 1,255 | 2.49M |
| October 24, 2025 | 1,254 | 1,259 | 1,259 | 1,270 | 1,253 | 2.86M |
| October 23, 2025 | 1,243 | 1,266 | 1,266 | 1,269 | 1,240 | 2.38M |
| October 22, 2025 | 1,231 | 1,243 | 1,243 | 1,245 | 1,228 | 1.4M |
| October 21, 2025 | 1,232 | 1,231 | 1,231 | 1,237 | 1,228.5 | 1.55M |
| October 20, 2025 | 1,227 | 1,230.5 | 1,230.5 | 1,232 | 1,221 | 1.69M |
| October 17, 2025 | 1,215 | 1,219.5 | 1,219.5 | 1,229 | 1,213 | 1.82M |
| October 16, 2025 | 1,221 | 1,227.5 | 1,227.5 | 1,231 | 1,218 | 1.58M |
| October 15, 2025 | 1,206 | 1,208 | 1,208 | 1,212 | 1,197.5 | 2.66M |