1,331.00
-10(-0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,340 | 1,331 | 1,331 | 1,352 | 1,326 | 53,200 |
| January 13, 2026 | 1,373 | 1,341 | 1,341 | 1,373 | 1,335 | 59,900 |
| January 09, 2026 | 1,366 | 1,351 | 1,351 | 1,376 | 1,343 | 49,100 |
| January 08, 2026 | 1,345 | 1,368 | 1,368 | 1,383 | 1,343 | 71,200 |
| January 07, 2026 | 1,395 | 1,355 | 1,355 | 1,411 | 1,355 | 95,300 |
| January 06, 2026 | 1,372 | 1,399 | 1,399 | 1,409 | 1,370 | 97,400 |
| January 05, 2026 | 1,380 | 1,365 | 1,365 | 1,383 | 1,348 | 71,500 |
| December 30, 2025 | 1,374 | 1,356 | 1,356 | 1,377 | 1,349 | 50,200 |
| December 29, 2025 | 1,384 | 1,379 | 1,379 | 1,384 | 1,350 | 74,600 |
| December 26, 2025 | 1,324 | 1,354 | 1,354 | 1,361 | 1,324 | 90,300 |
| December 25, 2025 | 1,296 | 1,321 | 1,321 | 1,323 | 1,288 | 72,400 |
| December 24, 2025 | 1,287 | 1,281 | 1,281 | 1,299 | 1,280 | 79,400 |
| December 23, 2025 | 1,273 | 1,277 | 1,277 | 1,278 | 1,260 | 61,300 |
| December 22, 2025 | 1,273 | 1,259 | 1,259 | 1,276 | 1,250 | 118,500 |
| December 19, 2025 | 1,210 | 1,243 | 1,243 | 1,244 | 1,208 | 70,400 |
| December 18, 2025 | 1,213 | 1,215 | 1,215 | 1,223 | 1,191 | 54,800 |
| December 17, 2025 | 1,234 | 1,224 | 1,224 | 1,235 | 1,216 | 42,300 |
| December 16, 2025 | 1,240 | 1,234 | 1,234 | 1,246 | 1,223 | 97,800 |
| December 15, 2025 | 1,219 | 1,250 | 1,250 | 1,250 | 1,208 | 71,200 |
| December 12, 2025 | 1,205 | 1,204 | 1,204 | 1,227 | 1,201 | 42,000 |
| December 11, 2025 | 1,245 | 1,220 | 1,220 | 1,245 | 1,208 | 57,500 |
| December 10, 2025 | 1,232 | 1,241 | 1,241 | 1,262 | 1,232 | 90,100 |
| December 09, 2025 | 1,212 | 1,224 | 1,224 | 1,230 | 1,210 | 41,800 |
| December 08, 2025 | 1,175 | 1,210 | 1,210 | 1,217 | 1,175 | 77,200 |
| December 05, 2025 | 1,190 | 1,168 | 1,168 | 1,193 | 1,166 | 45,400 |
| December 04, 2025 | 1,160 | 1,192 | 1,192 | 1,196 | 1,157 | 75,200 |
| December 03, 2025 | 1,134 | 1,152 | 1,152 | 1,159 | 1,127 | 65,500 |
| December 02, 2025 | 1,150 | 1,130 | 1,130 | 1,165 | 1,121 | 126,100 |
| December 01, 2025 | 1,183 | 1,155 | 1,155 | 1,184 | 1,145 | 121,100 |
| November 28, 2025 | 1,190 | 1,192 | 1,192 | 1,200 | 1,185 | 56,300 |
| November 27, 2025 | 1,200 | 1,193 | 1,193 | 1,204 | 1,189 | 64,700 |
| November 26, 2025 | 1,161 | 1,204 | 1,204 | 1,204 | 1,152 | 127,800 |
| November 25, 2025 | 1,226 | 1,174 | 1,174 | 1,227 | 1,171 | 187,400 |
| November 21, 2025 | 1,219 | 1,250 | 1,250 | 1,258 | 1,207 | 77,100 |
| November 20, 2025 | 1,267 | 1,240 | 1,240 | 1,269 | 1,238 | 85,000 |
| November 19, 2025 | 1,240 | 1,251 | 1,251 | 1,262 | 1,227 | 77,600 |
| November 18, 2025 | 1,286 | 1,250 | 1,250 | 1,286 | 1,250 | 101,300 |
| November 17, 2025 | 1,300 | 1,286 | 1,286 | 1,306 | 1,277 | 72,700 |
| November 14, 2025 | 1,300 | 1,293 | 1,293 | 1,316 | 1,292 | 71,800 |
| November 13, 2025 | 1,340 | 1,311 | 1,311 | 1,341 | 1,296 | 70,900 |
| November 12, 2025 | 1,319 | 1,340 | 1,340 | 1,354 | 1,308 | 112,600 |
| November 11, 2025 | 1,279 | 1,273 | 1,273 | 1,283 | 1,257 | 50,900 |
| November 10, 2025 | 1,254 | 1,271 | 1,271 | 1,277 | 1,246 | 55,800 |
| November 07, 2025 | 1,226 | 1,247 | 1,247 | 1,250 | 1,215 | 58,300 |
| November 06, 2025 | 1,275 | 1,237 | 1,237 | 1,279 | 1,235 | 105,500 |
| November 05, 2025 | 1,278 | 1,270 | 1,270 | 1,291 | 1,231 | 133,100 |
| November 04, 2025 | 1,310 | 1,295 | 1,295 | 1,317 | 1,288 | 113,300 |
| October 31, 2025 | 1,295 | 1,307 | 1,307 | 1,326 | 1,260 | 146,400 |
| October 30, 2025 | 1,262 | 1,305 | 1,305 | 1,326 | 1,262 | 313,600 |
| October 29, 2025 | 1,278 | 1,261 | 1,261 | 1,304 | 1,237 | 952,400 |
| October 28, 2025 | 1,494 | 1,458 | 1,458 | 1,500 | 1,445 | 264,500 |
| October 27, 2025 | 1,480 | 1,488 | 1,488 | 1,493 | 1,463 | 116,800 |
| October 24, 2025 | 1,430 | 1,441 | 1,441 | 1,454 | 1,392 | 118,000 |
| October 23, 2025 | 1,463 | 1,418 | 1,418 | 1,463 | 1,414 | 112,900 |
| October 22, 2025 | 1,478 | 1,490 | 1,490 | 1,496 | 1,456 | 81,300 |
| October 21, 2025 | 1,523 | 1,463 | 1,463 | 1,523 | 1,444 | 198,600 |
| October 20, 2025 | 1,380 | 1,493 | 1,493 | 1,500 | 1,357 | 265,300 |
| October 17, 2025 | 1,377 | 1,345 | 1,345 | 1,384 | 1,333 | 99,300 |
| October 16, 2025 | 1,385 | 1,360 | 1,360 | 1,395 | 1,355 | 81,700 |
| October 15, 2025 | 1,338 | 1,360 | 1,360 | 1,378 | 1,337 | 71,100 |