1,108.00
+3(+0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,107 | 1,105 | 1,105 | 1,112 | 1,082 | 934,400 |
| January 09, 2026 | 1,107 | 1,096 | 1,096 | 1,107 | 1,082 | 927,000 |
| January 08, 2026 | 1,116 | 1,113 | 1,113 | 1,124 | 1,107 | 954,300 |
| January 07, 2026 | 1,120 | 1,118 | 1,118 | 1,124 | 1,099 | 885,400 |
| January 06, 2026 | 1,072 | 1,114 | 1,114 | 1,129 | 1,072 | 1.77M |
| January 05, 2026 | 1,086 | 1,051 | 1,051 | 1,089 | 1,038 | 1.51M |
| December 30, 2025 | 1,100 | 1,074 | 1,074 | 1,100 | 1,068 | 1.27M |
| December 29, 2025 | 1,108 | 1,103 | 1,103 | 1,120 | 1,101 | 1M |
| December 26, 2025 | 1,136 | 1,109 | 1,109 | 1,137 | 1,101 | 1.12M |
| December 25, 2025 | 1,090 | 1,120 | 1,120 | 1,127 | 1,086 | 1.07M |
| December 24, 2025 | 1,080 | 1,079 | 1,079 | 1,100 | 1,077 | 1.02M |
| December 23, 2025 | 1,083 | 1,091 | 1,091 | 1,101 | 1,074 | 1.19M |
| December 22, 2025 | 1,101 | 1,082 | 1,082 | 1,111 | 1,058 | 1.79M |
| December 19, 2025 | 1,080 | 1,079 | 1,079 | 1,099 | 1,073 | 2.73M |
| December 18, 2025 | 1,095 | 1,080 | 1,080 | 1,097 | 1,064 | 1.36M |
| December 17, 2025 | 1,100 | 1,109 | 1,109 | 1,112 | 1,079 | 1.18M |
| December 16, 2025 | 1,110 | 1,094 | 1,094 | 1,120 | 1,078 | 1.79M |
| December 15, 2025 | 1,117 | 1,154 | 1,154 | 1,154 | 1,110 | 1.41M |
| December 12, 2025 | 1,137 | 1,111 | 1,111 | 1,137 | 1,107 | 1.67M |
| December 11, 2025 | 1,160 | 1,135 | 1,135 | 1,187 | 1,128 | 1.49M |
| December 10, 2025 | 1,195 | 1,147 | 1,147 | 1,197 | 1,147 | 1.51M |
| December 09, 2025 | 1,225 | 1,199 | 1,199 | 1,243 | 1,182 | 2.08M |
| December 08, 2025 | 1,147 | 1,220 | 1,220 | 1,259 | 1,142 | 3M |
| December 05, 2025 | 1,130 | 1,165 | 1,165 | 1,190 | 1,130 | 1.83M |
| December 04, 2025 | 1,106 | 1,131 | 1,131 | 1,131 | 1,099 | 1.02M |
| December 03, 2025 | 1,120 | 1,106 | 1,106 | 1,128 | 1,095 | 1.18M |
| December 02, 2025 | 1,098 | 1,104 | 1,104 | 1,117 | 1,087 | 1.27M |
| December 01, 2025 | 1,081 | 1,069 | 1,069 | 1,088 | 1,055 | 837,400 |
| November 28, 2025 | 1,121 | 1,073 | 1,073 | 1,121 | 1,068 | 1.61M |
| November 27, 2025 | 1,130 | 1,130 | 1,130 | 1,133 | 1,112 | 834,100 |
| November 26, 2025 | 1,139 | 1,116 | 1,116 | 1,144 | 1,102 | 1.58M |
| November 25, 2025 | 1,097 | 1,128 | 1,128 | 1,135 | 1,092 | 1.44M |
| November 21, 2025 | 1,042 | 1,087 | 1,087 | 1,088 | 1,040 | 1.73M |
| November 20, 2025 | 1,030 | 1,072 | 1,072 | 1,084 | 1,026 | 2.05M |
| November 19, 2025 | 1,003 | 1,002 | 1,002 | 1,024 | 991 | 1.47M |
| November 18, 2025 | 1,001 | 1,021 | 1,021 | 1,034 | 998 | 2.33M |
| November 17, 2025 | 1,068 | 1,009 | 1,009 | 1,068 | 1,003 | 4.91M |
| November 14, 2025 | 1,191 | 1,186 | 1,186 | 1,206 | 1,186 | 1.23M |
| November 13, 2025 | 1,240 | 1,210 | 1,210 | 1,243 | 1,195 | 1.57M |
| November 12, 2025 | 1,256 | 1,244 | 1,244 | 1,278 | 1,227 | 1.2M |
| November 11, 2025 | 1,220 | 1,250 | 1,250 | 1,266 | 1,217 | 1.23M |
| November 10, 2025 | 1,206 | 1,213 | 1,213 | 1,217 | 1,194 | 1.02M |
| November 07, 2025 | 1,168 | 1,186 | 1,186 | 1,223 | 1,163 | 2.13M |
| November 06, 2025 | 1,201 | 1,172 | 1,172 | 1,211 | 1,165 | 1.8M |
| November 05, 2025 | 1,230 | 1,205 | 1,205 | 1,237 | 1,181 | 1.77M |
| November 04, 2025 | 1,280 | 1,256 | 1,256 | 1,284 | 1,248 | 1.59M |
| October 31, 2025 | 1,302 | 1,298 | 1,298 | 1,334 | 1,290 | 825,600 |
| October 30, 2025 | 1,279 | 1,273 | 1,273 | 1,290 | 1,266 | 977,400 |
| October 29, 2025 | 1,332 | 1,295 | 1,295 | 1,336 | 1,284 | 1.2M |
| October 28, 2025 | 1,354 | 1,332 | 1,332 | 1,361 | 1,332 | 1.29M |
| October 27, 2025 | 1,378 | 1,382 | 1,382 | 1,401 | 1,372 | 659,200 |
| October 24, 2025 | 1,389 | 1,380 | 1,380 | 1,391 | 1,370 | 507,900 |
| October 23, 2025 | 1,394 | 1,391 | 1,391 | 1,412 | 1,383 | 578,000 |
| October 22, 2025 | 1,420 | 1,425 | 1,425 | 1,437 | 1,415 | 380,400 |
| October 21, 2025 | 1,430 | 1,415 | 1,415 | 1,436 | 1,406 | 541,400 |
| October 20, 2025 | 1,405 | 1,438 | 1,438 | 1,448 | 1,395 | 708,300 |
| October 17, 2025 | 1,424 | 1,383 | 1,383 | 1,433 | 1,375 | 783,300 |
| October 16, 2025 | 1,444 | 1,443 | 1,443 | 1,458 | 1,424 | 416,500 |
| October 15, 2025 | 1,422 | 1,434 | 1,434 | 1,445 | 1,404 | 489,900 |
| October 14, 2025 | 1,433 | 1,401 | 1,401 | 1,464 | 1,399 | 735,700 |