1,317.00
+3(+0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,334 | 1,314 | 1,314 | 1,336 | 1,314 | 13,200 |
| January 09, 2026 | 1,310 | 1,325 | 1,325 | 1,333 | 1,310 | 5,100 |
| January 08, 2026 | 1,310 | 1,310 | 1,310 | 1,323 | 1,310 | 6,300 |
| January 07, 2026 | 1,324 | 1,325 | 1,325 | 1,337 | 1,320 | 5,100 |
| January 06, 2026 | 1,334 | 1,334 | 1,334 | 1,334 | 1,316 | 7,500 |
| January 05, 2026 | 1,337 | 1,305 | 1,305 | 1,337 | 1,305 | 18,900 |
| December 30, 2025 | 1,322 | 1,313 | 1,313 | 1,339 | 1,313 | 16,600 |
| December 29, 2025 | 1,320 | 1,318 | 1,318 | 1,320 | 1,306 | 14,500 |
| December 26, 2025 | 1,286 | 1,290 | 1,290 | 1,290 | 1,284 | 8,000 |
| December 25, 2025 | 1,282 | 1,289 | 1,289 | 1,291 | 1,281 | 4,800 |
| December 24, 2025 | 1,287 | 1,282 | 1,282 | 1,290 | 1,282 | 6,500 |
| December 23, 2025 | 1,290 | 1,291 | 1,291 | 1,295 | 1,290 | 5,800 |
| December 22, 2025 | 1,280 | 1,290 | 1,290 | 1,300 | 1,280 | 10,200 |
| December 19, 2025 | 1,297 | 1,285 | 1,285 | 1,297 | 1,274 | 9,200 |
| December 18, 2025 | 1,266 | 1,273 | 1,273 | 1,277 | 1,255 | 16,200 |
| December 17, 2025 | 1,252 | 1,261 | 1,261 | 1,266 | 1,232 | 16,100 |
| December 16, 2025 | 1,229 | 1,222 | 1,222 | 1,230 | 1,216 | 5,900 |
| December 15, 2025 | 1,215 | 1,229 | 1,229 | 1,229 | 1,212 | 10,900 |
| December 12, 2025 | 1,205 | 1,217 | 1,217 | 1,219 | 1,205 | 6,800 |
| December 11, 2025 | 1,222 | 1,207 | 1,207 | 1,226 | 1,206 | 14,300 |
| December 10, 2025 | 1,225 | 1,227 | 1,227 | 1,236 | 1,225 | 2,300 |
| December 09, 2025 | 1,230 | 1,224 | 1,224 | 1,232 | 1,221 | 5,900 |
| December 08, 2025 | 1,239 | 1,230 | 1,230 | 1,240 | 1,228 | 7,900 |
| December 05, 2025 | 1,252 | 1,239 | 1,239 | 1,258 | 1,239 | 9,000 |
| December 04, 2025 | 1,261 | 1,260 | 1,260 | 1,266 | 1,254 | 16,400 |
| December 03, 2025 | 1,250 | 1,247 | 1,247 | 1,258 | 1,236 | 42,500 |
| December 02, 2025 | 1,204 | 1,206 | 1,206 | 1,209 | 1,204 | 7,900 |
| December 01, 2025 | 1,211 | 1,208 | 1,208 | 1,212 | 1,204 | 9,300 |
| November 28, 2025 | 1,210 | 1,198 | 1,198 | 1,210 | 1,198 | 12,400 |
| November 27, 2025 | 1,212 | 1,204 | 1,204 | 1,212 | 1,198 | 10,700 |
| November 26, 2025 | 1,194 | 1,209 | 1,209 | 1,209 | 1,193 | 7,200 |
| November 25, 2025 | 1,201 | 1,195 | 1,195 | 1,206 | 1,195 | 8,600 |
| November 21, 2025 | 1,182 | 1,203 | 1,203 | 1,203 | 1,182 | 7,600 |
| November 20, 2025 | 1,188 | 1,185 | 1,185 | 1,193 | 1,185 | 5,600 |
| November 19, 2025 | 1,190 | 1,182 | 1,182 | 1,190 | 1,182 | 19,200 |
| November 18, 2025 | 1,207 | 1,192 | 1,192 | 1,207 | 1,189 | 12,200 |
| November 17, 2025 | 1,205 | 1,203 | 1,203 | 1,209 | 1,202 | 6,400 |
| November 14, 2025 | 1,210 | 1,208 | 1,208 | 1,215 | 1,207 | 4,600 |
| November 13, 2025 | 1,217 | 1,210 | 1,210 | 1,217 | 1,204 | 5,200 |
| November 12, 2025 | 1,198 | 1,213 | 1,213 | 1,224 | 1,198 | 10,600 |
| November 11, 2025 | 1,216 | 1,207 | 1,207 | 1,216 | 1,196 | 10,800 |
| November 10, 2025 | 1,202 | 1,200 | 1,200 | 1,205 | 1,198 | 8,900 |
| November 07, 2025 | 1,202 | 1,200 | 1,200 | 1,209 | 1,200 | 9,800 |
| November 06, 2025 | 1,210 | 1,203 | 1,203 | 1,215 | 1,203 | 6,200 |
| November 05, 2025 | 1,227 | 1,205 | 1,205 | 1,235 | 1,204 | 13,200 |
| November 04, 2025 | 1,246 | 1,221 | 1,221 | 1,246 | 1,220 | 8,500 |
| October 31, 2025 | 1,227 | 1,236 | 1,236 | 1,369 | 1,216 | 105,100 |
| October 30, 2025 | 1,230 | 1,224 | 1,224 | 1,235 | 1,223 | 13,800 |
| October 29, 2025 | 1,241 | 1,221 | 1,221 | 1,242 | 1,217 | 13,400 |
| October 28, 2025 | 1,259 | 1,232 | 1,232 | 1,259 | 1,232 | 9,000 |
| October 27, 2025 | 1,251 | 1,258 | 1,258 | 1,260 | 1,247 | 10,800 |
| October 24, 2025 | 1,235 | 1,235 | 1,235 | 1,247 | 1,230 | 8,000 |
| October 23, 2025 | 1,248 | 1,235 | 1,235 | 1,252 | 1,235 | 4,000 |
| October 22, 2025 | 1,237 | 1,248 | 1,248 | 1,248 | 1,231 | 5,100 |
| October 21, 2025 | 1,230 | 1,234 | 1,234 | 1,234 | 1,228 | 5,300 |
| October 20, 2025 | 1,229 | 1,233 | 1,233 | 1,240 | 1,226 | 10,100 |
| October 17, 2025 | 1,221 | 1,226 | 1,226 | 1,232 | 1,221 | 7,100 |
| October 16, 2025 | 1,217 | 1,226 | 1,226 | 1,229 | 1,217 | 8,000 |
| October 15, 2025 | 1,215 | 1,226 | 1,226 | 1,231 | 1,215 | 6,100 |
| October 14, 2025 | 1,224 | 1,212 | 1,212 | 1,229 | 1,212 | 15,900 |