1,197.00
+7(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,190 | 1,197 | 1,197 | 1,203 | 1,184 | 103,100 |
| January 13, 2026 | 1,216 | 1,190 | 1,190 | 1,219 | 1,186 | 229,600 |
| January 09, 2026 | 1,216 | 1,208 | 1,208 | 1,217 | 1,205 | 64,400 |
| January 08, 2026 | 1,214 | 1,210 | 1,210 | 1,223 | 1,201 | 110,400 |
| January 07, 2026 | 1,189 | 1,218 | 1,218 | 1,218 | 1,187 | 217,000 |
| January 06, 2026 | 1,170 | 1,191 | 1,191 | 1,197 | 1,166 | 136,500 |
| January 05, 2026 | 1,185 | 1,160 | 1,160 | 1,190 | 1,158 | 208,900 |
| December 30, 2025 | 1,194 | 1,185 | 1,185 | 1,205 | 1,185 | 91,500 |
| December 29, 2025 | 1,191 | 1,201 | 1,201 | 1,202 | 1,186 | 143,600 |
| December 26, 2025 | 1,207 | 1,197 | 1,197 | 1,207 | 1,188 | 152,300 |
| December 25, 2025 | 1,197 | 1,204 | 1,204 | 1,207 | 1,188 | 174,100 |
| December 24, 2025 | 1,188 | 1,187 | 1,187 | 1,208 | 1,187 | 110,500 |
| December 23, 2025 | 1,192 | 1,188 | 1,188 | 1,194 | 1,182 | 138,600 |
| December 22, 2025 | 1,209 | 1,190 | 1,190 | 1,214 | 1,177 | 147,600 |
| December 19, 2025 | 1,185 | 1,208 | 1,208 | 1,210 | 1,185 | 339,100 |
| December 18, 2025 | 1,200 | 1,182 | 1,182 | 1,202 | 1,182 | 109,600 |
| December 17, 2025 | 1,185 | 1,191 | 1,191 | 1,194 | 1,174 | 184,000 |
| December 16, 2025 | 1,187 | 1,177 | 1,177 | 1,196 | 1,177 | 168,500 |
| December 15, 2025 | 1,203 | 1,200 | 1,200 | 1,210 | 1,185 | 183,000 |
| December 12, 2025 | 1,162 | 1,202 | 1,202 | 1,203 | 1,162 | 296,600 |
| December 11, 2025 | 1,169 | 1,172 | 1,172 | 1,183 | 1,158 | 216,200 |
| December 10, 2025 | 1,145 | 1,171 | 1,171 | 1,174 | 1,138 | 228,200 |
| December 09, 2025 | 1,164 | 1,143 | 1,143 | 1,165 | 1,131 | 240,600 |
| December 08, 2025 | 1,126 | 1,163 | 1,163 | 1,170 | 1,125 | 293,800 |
| December 05, 2025 | 1,134 | 1,115 | 1,115 | 1,137 | 1,111 | 205,500 |
| December 04, 2025 | 1,100 | 1,122 | 1,122 | 1,138 | 1,100 | 223,500 |
| December 03, 2025 | 1,100 | 1,097 | 1,097 | 1,110 | 1,091 | 147,800 |
| December 02, 2025 | 1,091 | 1,109 | 1,109 | 1,114 | 1,084 | 320,500 |
| December 01, 2025 | 1,074 | 1,086 | 1,086 | 1,102 | 1,072 | 195,900 |
| November 28, 2025 | 1,068 | 1,051 | 1,051 | 1,071 | 1,048 | 148,800 |
| November 27, 2025 | 1,106 | 1,064 | 1,064 | 1,106 | 1,063 | 169,400 |
| November 26, 2025 | 1,029 | 1,106 | 1,106 | 1,111 | 1,029 | 516,800 |
| November 25, 2025 | 1,036 | 1,023 | 1,023 | 1,036 | 1,013 | 184,700 |
| November 21, 2025 | 1,018 | 1,040 | 1,040 | 1,058 | 1,018 | 310,500 |
| November 20, 2025 | 1,050 | 1,029 | 1,029 | 1,061 | 1,020 | 339,700 |
| November 19, 2025 | 1,034 | 1,041 | 1,041 | 1,056 | 1,028 | 234,800 |
| November 18, 2025 | 1,036 | 1,046 | 1,046 | 1,093 | 1,035 | 405,100 |
| November 17, 2025 | 1,077 | 1,040 | 1,040 | 1,080 | 1,032 | 1.14M |
| November 14, 2025 | 931 | 930 | 930 | 949 | 924 | 396,700 |
| November 13, 2025 | 956 | 931 | 931 | 956 | 931 | 344,100 |
| November 12, 2025 | 928 | 954 | 954 | 957 | 925 | 288,400 |
| November 11, 2025 | 930 | 922 | 922 | 930 | 909 | 156,200 |
| November 10, 2025 | 932 | 928 | 928 | 940 | 921 | 134,400 |
| November 07, 2025 | 916 | 937 | 937 | 937 | 912 | 107,300 |
| November 06, 2025 | 938 | 919 | 919 | 943 | 909 | 133,400 |
| November 05, 2025 | 935 | 923 | 923 | 937 | 911 | 212,900 |
| November 04, 2025 | 940 | 934 | 934 | 945 | 926 | 223,000 |
| October 31, 2025 | 912 | 935 | 935 | 947 | 910 | 246,600 |
| October 30, 2025 | 906 | 901 | 901 | 913 | 901 | 195,600 |
| October 29, 2025 | 928 | 909 | 909 | 928 | 901 | 198,900 |
| October 28, 2025 | 945 | 927 | 927 | 946 | 921 | 189,400 |
| October 27, 2025 | 926 | 938 | 938 | 948 | 925 | 192,100 |
| October 24, 2025 | 930 | 915 | 915 | 930 | 914 | 115,900 |
| October 23, 2025 | 927 | 932 | 932 | 936 | 923 | 82,300 |
| October 22, 2025 | 935 | 935 | 935 | 943 | 929 | 130,300 |
| October 21, 2025 | 932 | 932 | 932 | 940 | 917 | 191,000 |
| October 20, 2025 | 918 | 925 | 925 | 935 | 909 | 236,200 |
| October 17, 2025 | 914 | 905 | 905 | 919 | 904 | 169,100 |
| October 16, 2025 | 944 | 928 | 928 | 951 | 925 | 176,400 |
| October 15, 2025 | 941 | 943 | 943 | 956 | 941 | 150,100 |