1,130.00
-1(-0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,138 | 1,130 | 1,130 | 1,148 | 1,115 | 35,300 |
| January 13, 2026 | 1,125 | 1,131 | 1,131 | 1,131 | 1,084 | 20,800 |
| January 09, 2026 | 1,116 | 1,112 | 1,112 | 1,121 | 1,095 | 27,500 |
| January 08, 2026 | 1,150 | 1,114 | 1,114 | 1,155 | 1,111 | 45,000 |
| January 07, 2026 | 1,135 | 1,143 | 1,143 | 1,149 | 1,125 | 22,800 |
| January 06, 2026 | 1,131 | 1,136 | 1,136 | 1,146 | 1,128 | 35,400 |
| January 05, 2026 | 1,106 | 1,123 | 1,123 | 1,129 | 1,104 | 33,500 |
| December 30, 2025 | 1,079 | 1,086 | 1,086 | 1,101 | 1,069 | 18,600 |
| December 29, 2025 | 1,062 | 1,079 | 1,079 | 1,089 | 1,061 | 14,600 |
| December 26, 2025 | 1,075 | 1,062 | 1,062 | 1,077 | 1,060 | 10,200 |
| December 25, 2025 | 1,055 | 1,068 | 1,068 | 1,068 | 1,053 | 7,500 |
| December 24, 2025 | 1,059 | 1,059 | 1,059 | 1,069 | 1,059 | 6,800 |
| December 23, 2025 | 1,055 | 1,059 | 1,059 | 1,065 | 1,055 | 7,800 |
| December 22, 2025 | 1,068 | 1,048 | 1,048 | 1,072 | 1,047 | 13,600 |
| December 19, 2025 | 1,035 | 1,053 | 1,053 | 1,065 | 1,035 | 30,000 |
| December 18, 2025 | 1,020 | 1,037 | 1,037 | 1,038 | 1,011 | 14,400 |
| December 17, 2025 | 1,016 | 1,014 | 1,014 | 1,016 | 1,010 | 7,600 |
| December 16, 2025 | 1,016 | 1,019 | 1,019 | 1,020 | 1,009 | 17,500 |
| December 15, 2025 | 1,022 | 1,016 | 1,016 | 1,022 | 1,000 | 14,500 |
| December 12, 2025 | 1,029 | 1,020 | 1,020 | 1,030 | 1,019 | 21,700 |
| December 11, 2025 | 1,032 | 1,022 | 1,022 | 1,041 | 1,020 | 22,800 |
| December 10, 2025 | 1,012 | 1,032 | 1,032 | 1,047 | 997 | 47,600 |
| December 09, 2025 | 995 | 1,010 | 1,010 | 1,023 | 980 | 63,900 |
| December 08, 2025 | 968 | 993 | 993 | 993 | 968 | 88,800 |
| December 05, 2025 | 962 | 964 | 964 | 970 | 961 | 8,900 |
| December 04, 2025 | 966 | 962 | 962 | 970 | 960 | 10,400 |
| December 03, 2025 | 972 | 964 | 964 | 972 | 964 | 4,900 |
| December 02, 2025 | 978 | 963 | 963 | 978 | 961 | 9,300 |
| December 01, 2025 | 982 | 973 | 973 | 982 | 971 | 9,400 |
| November 28, 2025 | 967 | 981 | 981 | 983 | 964 | 16,200 |
| November 27, 2025 | 968 | 977 | 977 | 981 | 968 | 13,400 |
| November 26, 2025 | 965 | 968 | 968 | 973 | 960 | 15,000 |
| November 25, 2025 | 950 | 953 | 953 | 962 | 950 | 16,100 |
| November 21, 2025 | 941 | 946 | 946 | 952 | 941 | 8,600 |
| November 20, 2025 | 947 | 950 | 950 | 955 | 940 | 16,200 |
| November 19, 2025 | 950 | 941 | 941 | 955 | 936 | 21,400 |
| November 18, 2025 | 967 | 947 | 947 | 970 | 937 | 19,900 |
| November 17, 2025 | 982 | 971 | 971 | 982 | 968 | 12,000 |
| November 14, 2025 | 974 | 976 | 976 | 982 | 969 | 12,600 |
| November 13, 2025 | 964 | 982 | 982 | 986 | 951 | 53,100 |
| November 12, 2025 | 962 | 959 | 959 | 965 | 955 | 20,400 |
| November 11, 2025 | 975 | 962 | 962 | 975 | 962 | 7,700 |
| November 10, 2025 | 971 | 970 | 970 | 980 | 963 | 7,700 |
| November 07, 2025 | 976 | 969 | 969 | 980 | 962 | 20,400 |
| November 06, 2025 | 993 | 991 | 991 | 995 | 982 | 5,900 |
| November 05, 2025 | 995 | 980 | 980 | 995 | 963 | 22,900 |
| November 04, 2025 | 1,010 | 997 | 997 | 1,016 | 997 | 22,900 |
| October 31, 2025 | 1,000 | 1,009 | 1,009 | 1,009 | 992 | 11,400 |
| October 30, 2025 | 982 | 1,000 | 1,000 | 1,000 | 982 | 11,400 |
| October 29, 2025 | 1,001 | 983 | 983 | 1,005 | 983 | 17,200 |
| October 28, 2025 | 1,015 | 999 | 999 | 1,015 | 999 | 6,800 |
| October 27, 2025 | 1,017 | 1,012 | 1,012 | 1,022 | 1,005 | 18,000 |
| October 24, 2025 | 1,016 | 1,003 | 1,003 | 1,016 | 1,002 | 10,100 |
| October 23, 2025 | 1,005 | 1,005 | 1,005 | 1,008 | 1,000 | 9,200 |
| October 22, 2025 | 980 | 1,005 | 1,005 | 1,010 | 980 | 22,100 |
| October 21, 2025 | 977 | 979 | 979 | 988 | 974 | 8,200 |
| October 20, 2025 | 980 | 976 | 976 | 982 | 973 | 10,100 |
| October 17, 2025 | 980 | 968 | 968 | 987 | 967 | 23,300 |
| October 16, 2025 | 962 | 970 | 970 | 970 | 957 | 23,000 |
| October 15, 2025 | 956 | 955 | 955 | 959 | 942 | 13,000 |