1,168.00
+9(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,170 | 1,159 | 1,159 | 1,170 | 1,154 | 50,200 |
| January 09, 2026 | 1,145 | 1,158 | 1,158 | 1,160 | 1,145 | 36,300 |
| January 08, 2026 | 1,173 | 1,146 | 1,146 | 1,175 | 1,145 | 51,600 |
| January 07, 2026 | 1,162 | 1,176 | 1,176 | 1,182 | 1,160 | 50,300 |
| January 06, 2026 | 1,142 | 1,161 | 1,161 | 1,163 | 1,140 | 54,900 |
| January 05, 2026 | 1,141 | 1,136 | 1,136 | 1,143 | 1,131 | 37,900 |
| December 30, 2025 | 1,144 | 1,134 | 1,134 | 1,149 | 1,134 | 39,300 |
| December 29, 2025 | 1,142 | 1,145 | 1,145 | 1,146 | 1,136 | 72,800 |
| December 26, 2025 | 1,139 | 1,134 | 1,134 | 1,144 | 1,133 | 57,600 |
| December 25, 2025 | 1,133 | 1,145 | 1,145 | 1,145 | 1,131 | 47,500 |
| December 24, 2025 | 1,110 | 1,132 | 1,132 | 1,139 | 1,108 | 94,100 |
| December 23, 2025 | 1,110 | 1,106 | 1,106 | 1,114 | 1,104 | 95,900 |
| December 22, 2025 | 1,142 | 1,118 | 1,118 | 1,144 | 1,118 | 115,400 |
| December 19, 2025 | 1,155 | 1,141 | 1,141 | 1,159 | 1,136 | 53,200 |
| December 18, 2025 | 1,141 | 1,163 | 1,163 | 1,168 | 1,141 | 60,300 |
| December 17, 2025 | 1,141 | 1,137 | 1,137 | 1,146 | 1,136 | 49,400 |
| December 16, 2025 | 1,137 | 1,139 | 1,139 | 1,142 | 1,132 | 59,400 |
| December 15, 2025 | 1,136 | 1,133 | 1,133 | 1,143 | 1,132 | 60,800 |
| December 12, 2025 | 1,144 | 1,133 | 1,133 | 1,156 | 1,133 | 105,900 |
| December 11, 2025 | 1,170 | 1,144 | 1,144 | 1,172 | 1,144 | 78,800 |
| December 10, 2025 | 1,170 | 1,169 | 1,169 | 1,175 | 1,167 | 37,800 |
| December 09, 2025 | 1,182 | 1,171 | 1,171 | 1,189 | 1,165 | 35,600 |
| December 08, 2025 | 1,180 | 1,182 | 1,182 | 1,185 | 1,170 | 54,000 |
| December 05, 2025 | 1,192 | 1,179 | 1,179 | 1,192 | 1,177 | 53,900 |
| December 04, 2025 | 1,193 | 1,197 | 1,197 | 1,198 | 1,186 | 40,300 |
| December 03, 2025 | 1,203 | 1,193 | 1,193 | 1,205 | 1,193 | 38,300 |
| December 02, 2025 | 1,204 | 1,203 | 1,203 | 1,209 | 1,197 | 42,300 |
| December 01, 2025 | 1,213 | 1,203 | 1,203 | 1,213 | 1,192 | 46,300 |
| November 28, 2025 | 1,211 | 1,213 | 1,213 | 1,219 | 1,209 | 39,800 |
| November 27, 2025 | 1,227 | 1,212 | 1,212 | 1,227 | 1,209 | 32,800 |
| November 26, 2025 | 1,230 | 1,221 | 1,221 | 1,238 | 1,214 | 41,900 |
| November 25, 2025 | 1,230 | 1,230 | 1,230 | 1,236 | 1,222 | 31,000 |
| November 21, 2025 | 1,200 | 1,230 | 1,230 | 1,235 | 1,200 | 52,700 |
| November 20, 2025 | 1,194 | 1,196 | 1,196 | 1,209 | 1,194 | 44,600 |
| November 19, 2025 | 1,179 | 1,194 | 1,194 | 1,197 | 1,178 | 27,900 |
| November 18, 2025 | 1,180 | 1,178 | 1,178 | 1,188 | 1,172 | 38,400 |
| November 17, 2025 | 1,198 | 1,182 | 1,182 | 1,203 | 1,180 | 37,800 |
| November 14, 2025 | 1,214 | 1,198 | 1,198 | 1,216 | 1,196 | 31,700 |
| November 13, 2025 | 1,198 | 1,212 | 1,212 | 1,219 | 1,198 | 62,600 |
| November 12, 2025 | 1,170 | 1,201 | 1,201 | 1,203 | 1,170 | 60,500 |
| November 11, 2025 | 1,160 | 1,170 | 1,170 | 1,172 | 1,151 | 78,100 |
| November 10, 2025 | 1,200 | 1,161 | 1,161 | 1,200 | 1,158 | 124,800 |
| November 07, 2025 | 1,194 | 1,194 | 1,194 | 1,213 | 1,190 | 52,300 |
| November 06, 2025 | 1,200 | 1,198 | 1,198 | 1,205 | 1,188 | 66,700 |
| November 05, 2025 | 1,207 | 1,208 | 1,208 | 1,212 | 1,197 | 74,700 |
| November 04, 2025 | 1,207 | 1,206 | 1,206 | 1,211 | 1,201 | 46,400 |
| October 31, 2025 | 1,210 | 1,214 | 1,214 | 1,225 | 1,207 | 90,500 |
| October 30, 2025 | 1,190 | 1,212 | 1,212 | 1,212 | 1,190 | 213,200 |
| October 29, 2025 | 1,212 | 1,198 | 1,198 | 1,212 | 1,198 | 102,300 |
| October 28, 2025 | 1,240 | 1,215 | 1,215 | 1,240 | 1,211 | 107,600 |
| October 27, 2025 | 1,257 | 1,241 | 1,241 | 1,263 | 1,241 | 90,100 |
| October 24, 2025 | 1,280 | 1,256 | 1,256 | 1,280 | 1,256 | 63,700 |
| October 23, 2025 | 1,278 | 1,276 | 1,276 | 1,286 | 1,274 | 49,400 |
| October 22, 2025 | 1,263 | 1,275 | 1,275 | 1,281 | 1,262 | 51,000 |
| October 21, 2025 | 1,267 | 1,262 | 1,262 | 1,277 | 1,258 | 48,000 |
| October 20, 2025 | 1,275 | 1,263 | 1,263 | 1,280 | 1,258 | 70,200 |
| October 17, 2025 | 1,292 | 1,261 | 1,261 | 1,296 | 1,255 | 105,200 |
| October 16, 2025 | 1,314 | 1,292 | 1,292 | 1,315 | 1,292 | 54,800 |
| October 15, 2025 | 1,311 | 1,314 | 1,314 | 1,324 | 1,309 | 41,800 |
| October 14, 2025 | 1,309 | 1,310 | 1,310 | 1,314 | 1,293 | 62,000 |