1,267.00
-6(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,270 | 1,267 | 1,267 | 1,273 | 1,266 | 98,300 |
| January 13, 2026 | 1,275 | 1,273 | 1,273 | 1,279 | 1,265 | 123,600 |
| January 09, 2026 | 1,263 | 1,268 | 1,268 | 1,268 | 1,260 | 98,200 |
| January 08, 2026 | 1,264 | 1,256 | 1,256 | 1,266 | 1,254 | 83,100 |
| January 07, 2026 | 1,251 | 1,253 | 1,253 | 1,259 | 1,250 | 91,100 |
| January 06, 2026 | 1,239 | 1,248 | 1,248 | 1,252 | 1,239 | 128,100 |
| January 05, 2026 | 1,261 | 1,237 | 1,237 | 1,261 | 1,230 | 150,800 |
| December 30, 2025 | 1,254 | 1,239 | 1,239 | 1,259 | 1,239 | 76,200 |
| December 29, 2025 | 1,251 | 1,255 | 1,255 | 1,255 | 1,223 | 115,000 |
| December 26, 2025 | 1,221 | 1,230 | 1,230 | 1,230 | 1,215 | 89,600 |
| December 25, 2025 | 1,190 | 1,215 | 1,215 | 1,217 | 1,185 | 102,200 |
| December 24, 2025 | 1,191 | 1,178 | 1,178 | 1,194 | 1,178 | 57,600 |
| December 23, 2025 | 1,163 | 1,190 | 1,190 | 1,190 | 1,163 | 89,600 |
| December 22, 2025 | 1,171 | 1,158 | 1,158 | 1,172 | 1,156 | 56,200 |
| December 19, 2025 | 1,150 | 1,166 | 1,166 | 1,174 | 1,148 | 82,800 |
| December 18, 2025 | 1,154 | 1,141 | 1,141 | 1,154 | 1,140 | 47,800 |
| December 17, 2025 | 1,154 | 1,148 | 1,148 | 1,159 | 1,138 | 65,200 |
| December 16, 2025 | 1,172 | 1,151 | 1,151 | 1,172 | 1,150 | 68,600 |
| December 15, 2025 | 1,170 | 1,171 | 1,171 | 1,178 | 1,161 | 58,200 |
| December 12, 2025 | 1,162 | 1,170 | 1,170 | 1,172 | 1,162 | 62,300 |
| December 11, 2025 | 1,171 | 1,151 | 1,151 | 1,177 | 1,151 | 67,300 |
| December 10, 2025 | 1,178 | 1,171 | 1,171 | 1,193 | 1,171 | 61,200 |
| December 09, 2025 | 1,186 | 1,178 | 1,178 | 1,188 | 1,167 | 65,300 |
| December 08, 2025 | 1,181 | 1,179 | 1,179 | 1,186 | 1,125 | 160,300 |
| December 05, 2025 | 1,161 | 1,121 | 1,121 | 1,165 | 1,121 | 114,400 |
| December 04, 2025 | 1,160 | 1,160 | 1,160 | 1,165 | 1,154 | 47,500 |
| December 03, 2025 | 1,151 | 1,153 | 1,153 | 1,164 | 1,150 | 40,400 |
| December 02, 2025 | 1,170 | 1,150 | 1,150 | 1,174 | 1,148 | 54,300 |
| December 01, 2025 | 1,178 | 1,170 | 1,170 | 1,180 | 1,161 | 60,000 |
| November 28, 2025 | 1,151 | 1,172 | 1,172 | 1,174 | 1,147 | 59,700 |
| November 27, 2025 | 1,142 | 1,144 | 1,144 | 1,148 | 1,131 | 47,500 |
| November 26, 2025 | 1,129 | 1,131 | 1,131 | 1,131 | 1,120 | 45,600 |
| November 25, 2025 | 1,130 | 1,120 | 1,120 | 1,134 | 1,118 | 51,300 |
| November 21, 2025 | 1,087 | 1,128 | 1,128 | 1,128 | 1,087 | 70,200 |
| November 20, 2025 | 1,099 | 1,097 | 1,097 | 1,099 | 1,087 | 43,200 |
| November 19, 2025 | 1,080 | 1,080 | 1,080 | 1,086 | 1,068 | 55,400 |
| November 18, 2025 | 1,099 | 1,078 | 1,078 | 1,099 | 1,073 | 66,300 |
| November 17, 2025 | 1,099 | 1,096 | 1,096 | 1,100 | 1,087 | 48,700 |
| November 14, 2025 | 1,106 | 1,097 | 1,097 | 1,113 | 1,096 | 56,600 |
| November 13, 2025 | 1,109 | 1,111 | 1,111 | 1,117 | 1,107 | 47,200 |
| November 12, 2025 | 1,099 | 1,119 | 1,119 | 1,124 | 1,094 | 62,300 |
| November 11, 2025 | 1,105 | 1,094 | 1,094 | 1,106 | 1,088 | 53,200 |
| November 10, 2025 | 1,098 | 1,103 | 1,103 | 1,145 | 1,098 | 117,200 |
| November 07, 2025 | 1,081 | 1,090 | 1,090 | 1,094 | 1,081 | 28,200 |
| November 06, 2025 | 1,090 | 1,081 | 1,081 | 1,095 | 1,081 | 49,800 |
| November 05, 2025 | 1,091 | 1,090 | 1,090 | 1,097 | 1,070 | 73,900 |
| November 04, 2025 | 1,108 | 1,090 | 1,090 | 1,108 | 1,085 | 52,000 |
| October 31, 2025 | 1,118 | 1,112 | 1,112 | 1,129 | 1,111 | 46,400 |
| October 30, 2025 | 1,119 | 1,117 | 1,117 | 1,127 | 1,112 | 65,300 |
| October 29, 2025 | 1,120 | 1,113 | 1,113 | 1,120 | 1,111 | 64,700 |
| October 28, 2025 | 1,133 | 1,120 | 1,120 | 1,135 | 1,117 | 55,900 |
| October 27, 2025 | 1,130 | 1,139 | 1,139 | 1,139 | 1,129 | 48,000 |
| October 24, 2025 | 1,140 | 1,126 | 1,126 | 1,141 | 1,126 | 42,600 |
| October 23, 2025 | 1,131 | 1,138 | 1,138 | 1,145 | 1,128 | 40,200 |
| October 22, 2025 | 1,132 | 1,144 | 1,144 | 1,144 | 1,130 | 85,700 |
| October 21, 2025 | 1,123 | 1,129 | 1,129 | 1,133 | 1,111 | 91,100 |
| October 20, 2025 | 1,108 | 1,119 | 1,119 | 1,123 | 1,101 | 96,200 |
| October 17, 2025 | 1,110 | 1,097 | 1,097 | 1,110 | 1,092 | 59,800 |
| October 16, 2025 | 1,097 | 1,108 | 1,108 | 1,108 | 1,097 | 60,000 |
| October 15, 2025 | 1,109 | 1,100 | 1,100 | 1,109 | 1,085 | 67,700 |