1,313.00
+5(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,319 | 1,313 | 1,313 | 1,327 | 1,303 | 189,500 |
| January 13, 2026 | 1,332 | 1,308 | 1,308 | 1,332 | 1,294 | 373,200 |
| January 09, 2026 | 1,313 | 1,324 | 1,324 | 1,335 | 1,308 | 230,600 |
| January 08, 2026 | 1,314 | 1,304 | 1,304 | 1,324 | 1,295 | 210,900 |
| January 07, 2026 | 1,305 | 1,318 | 1,318 | 1,326 | 1,292 | 286,000 |
| January 06, 2026 | 1,261 | 1,308 | 1,308 | 1,318 | 1,261 | 340,000 |
| January 05, 2026 | 1,282 | 1,250 | 1,250 | 1,283 | 1,239 | 332,200 |
| December 30, 2025 | 1,269 | 1,254 | 1,254 | 1,282 | 1,254 | 238,500 |
| December 29, 2025 | 1,236 | 1,276 | 1,276 | 1,290 | 1,229 | 464,200 |
| December 26, 2025 | 1,223 | 1,227 | 1,227 | 1,233 | 1,213 | 224,000 |
| December 25, 2025 | 1,207 | 1,223 | 1,223 | 1,234 | 1,200 | 297,000 |
| December 24, 2025 | 1,200 | 1,206 | 1,206 | 1,236 | 1,196 | 324,200 |
| December 23, 2025 | 1,187 | 1,200 | 1,200 | 1,227 | 1,184 | 447,800 |
| December 22, 2025 | 1,245 | 1,195 | 1,195 | 1,257 | 1,189 | 736,500 |
| December 19, 2025 | 1,213 | 1,239 | 1,239 | 1,295 | 1,213 | 1.51M |
| December 18, 2025 | 1,267 | 1,217 | 1,217 | 1,271 | 1,210 | 493,900 |
| December 17, 2025 | 1,229 | 1,258 | 1,258 | 1,291 | 1,191 | 940,100 |
| December 16, 2025 | 1,208 | 1,230 | 1,230 | 1,303 | 1,181 | 3M |
| December 15, 2025 | 1,105 | 1,118 | 1,118 | 1,120 | 1,081 | 524,700 |
| December 12, 2025 | 1,130 | 1,109 | 1,109 | 1,140 | 1,108 | 431,200 |
| December 11, 2025 | 1,165 | 1,137 | 1,137 | 1,173 | 1,132 | 359,800 |
| December 10, 2025 | 1,149 | 1,161 | 1,161 | 1,179 | 1,138 | 887,100 |
| December 09, 2025 | 1,230 | 1,119 | 1,119 | 1,233 | 1,114 | 1.64M |
| December 08, 2025 | 1,182 | 1,186 | 1,186 | 1,193 | 1,176 | 200,300 |
| December 05, 2025 | 1,188 | 1,187 | 1,187 | 1,199 | 1,177 | 154,200 |
| December 04, 2025 | 1,195 | 1,188 | 1,188 | 1,195 | 1,175 | 239,100 |
| December 03, 2025 | 1,199 | 1,192 | 1,192 | 1,215 | 1,192 | 149,300 |
| December 02, 2025 | 1,200 | 1,208 | 1,208 | 1,228 | 1,199 | 211,700 |
| December 01, 2025 | 1,199 | 1,205 | 1,205 | 1,215 | 1,183 | 252,900 |
| November 28, 2025 | 1,210 | 1,198 | 1,198 | 1,211 | 1,193 | 243,500 |
| November 27, 2025 | 1,224 | 1,214 | 1,214 | 1,224 | 1,190 | 209,100 |
| November 26, 2025 | 1,217 | 1,222 | 1,222 | 1,225 | 1,181 | 334,000 |
| November 25, 2025 | 1,268 | 1,217 | 1,217 | 1,269 | 1,217 | 139,500 |
| November 21, 2025 | 1,211 | 1,260 | 1,260 | 1,261 | 1,207 | 172,700 |
| November 20, 2025 | 1,269 | 1,241 | 1,241 | 1,270 | 1,231 | 226,900 |
| November 19, 2025 | 1,267 | 1,261 | 1,261 | 1,283 | 1,254 | 169,700 |
| November 18, 2025 | 1,276 | 1,268 | 1,268 | 1,292 | 1,259 | 165,300 |
| November 17, 2025 | 1,320 | 1,292 | 1,292 | 1,325 | 1,278 | 199,900 |
| November 14, 2025 | 1,308 | 1,326 | 1,326 | 1,333 | 1,304 | 179,700 |
| November 13, 2025 | 1,315 | 1,308 | 1,308 | 1,317 | 1,297 | 119,400 |
| November 12, 2025 | 1,319 | 1,306 | 1,306 | 1,328 | 1,305 | 128,500 |
| November 11, 2025 | 1,315 | 1,305 | 1,305 | 1,330 | 1,296 | 171,200 |
| November 10, 2025 | 1,307 | 1,317 | 1,317 | 1,334 | 1,306 | 194,500 |
| November 07, 2025 | 1,283 | 1,307 | 1,307 | 1,311 | 1,281 | 284,100 |
| November 06, 2025 | 1,284 | 1,278 | 1,278 | 1,299 | 1,276 | 263,600 |
| November 05, 2025 | 1,312 | 1,275 | 1,275 | 1,329 | 1,273 | 296,900 |
| November 04, 2025 | 1,348 | 1,298 | 1,298 | 1,359 | 1,271 | 636,100 |
| October 31, 2025 | 1,374 | 1,359 | 1,359 | 1,393 | 1,349 | 415,700 |
| October 30, 2025 | 1,270 | 1,399 | 1,399 | 1,408 | 1,270 | 1.51M |
| October 29, 2025 | 1,535 | 1,525 | 1,480 | 1,539 | 1,518 | 515,600 |
| October 28, 2025 | 1,546 | 1,534 | 1,488.73 | 1,551 | 1,531 | 320,200 |
| October 27, 2025 | 1,560 | 1,552 | 1,506.2 | 1,570 | 1,546 | 315,700 |
| October 24, 2025 | 1,516 | 1,527 | 1,527 | 1,534 | 1,511 | 320,600 |
| October 23, 2025 | 1,503 | 1,498 | 1,498 | 1,507 | 1,497 | 214,700 |
| October 22, 2025 | 1,496 | 1,501 | 1,501 | 1,509 | 1,495 | 193,800 |
| October 21, 2025 | 1,500 | 1,495 | 1,495 | 1,501 | 1,495 | 141,300 |
| October 20, 2025 | 1,501 | 1,501 | 1,501 | 1,505 | 1,495 | 244,100 |
| October 17, 2025 | 1,505 | 1,505 | 1,505 | 1,514 | 1,501 | 158,600 |
| October 16, 2025 | 1,519 | 1,507 | 1,507 | 1,521 | 1,507 | 140,000 |
| October 15, 2025 | 1,510 | 1,514 | 1,514 | 1,522 | 1,508 | 135,400 |