1,365.00
-10.5(-0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,378 | 1,365 | 1,365 | 1,383 | 1,364.5 | 848,500 |
| January 20, 2026 | 1,365.5 | 1,375.5 | 1,375.5 | 1,384.5 | 1,358.5 | 760,000 |
| January 19, 2026 | 1,350 | 1,362.5 | 1,362.5 | 1,372 | 1,349.5 | 916,700 |
| January 16, 2026 | 1,350 | 1,354 | 1,354 | 1,364.5 | 1,346 | 661,600 |
| January 15, 2026 | 1,342.5 | 1,356 | 1,356 | 1,357 | 1,338 | 622,900 |
| January 14, 2026 | 1,325 | 1,341 | 1,341 | 1,344.5 | 1,325 | 677,700 |
| January 13, 2026 | 1,322 | 1,323 | 1,323 | 1,335 | 1,316 | 624,100 |
| January 09, 2026 | 1,328 | 1,315 | 1,315 | 1,329.5 | 1,312 | 514,000 |
| January 08, 2026 | 1,322 | 1,313 | 1,313 | 1,330.5 | 1,306.5 | 798,400 |
| January 07, 2026 | 1,310.5 | 1,327 | 1,327 | 1,342.5 | 1,310.5 | 1.34M |
| January 06, 2026 | 1,308.5 | 1,317.5 | 1,317.5 | 1,322 | 1,308.5 | 794,100 |
| January 05, 2026 | 1,310 | 1,310.5 | 1,310.5 | 1,327 | 1,308 | 1.23M |
| December 30, 2025 | 1,313 | 1,302 | 1,302 | 1,315.5 | 1,302 | 754,100 |
| December 29, 2025 | 1,312 | 1,312 | 1,312 | 1,327 | 1,306 | 1.48M |
| December 26, 2025 | 1,350 | 1,343 | 1,343 | 1,351.5 | 1,342 | 2.1M |
| December 25, 2025 | 1,342 | 1,346 | 1,346 | 1,346 | 1,334 | 1.08M |
| December 24, 2025 | 1,324 | 1,329.5 | 1,329.5 | 1,343.5 | 1,323.5 | 1.04M |
| December 23, 2025 | 1,315 | 1,326 | 1,326 | 1,326 | 1,314 | 1.05M |
| December 22, 2025 | 1,315 | 1,316 | 1,316 | 1,318.5 | 1,309 | 1.32M |
| December 19, 2025 | 1,329 | 1,314 | 1,314 | 1,329 | 1,314 | 1.47M |
| December 18, 2025 | 1,337 | 1,320 | 1,320 | 1,337.5 | 1,320 | 1.16M |
| December 17, 2025 | 1,333 | 1,324 | 1,324 | 1,336 | 1,318 | 798,800 |
| December 16, 2025 | 1,340 | 1,333 | 1,333 | 1,344.5 | 1,333 | 916,900 |
| December 15, 2025 | 1,337 | 1,335 | 1,335 | 1,342 | 1,333.5 | 860,800 |
| December 12, 2025 | 1,334 | 1,337 | 1,337 | 1,344.5 | 1,333 | 516,700 |
| December 11, 2025 | 1,354.5 | 1,335 | 1,335 | 1,354.5 | 1,335 | 566,100 |
| December 10, 2025 | 1,330 | 1,343 | 1,343 | 1,349 | 1,327 | 658,500 |
| December 09, 2025 | 1,334.5 | 1,320 | 1,320 | 1,338 | 1,316.5 | 742,500 |
| December 08, 2025 | 1,344.5 | 1,334.5 | 1,334.5 | 1,349.5 | 1,333.5 | 563,300 |
| December 05, 2025 | 1,330 | 1,334.5 | 1,334.5 | 1,342 | 1,327.5 | 537,700 |
| December 04, 2025 | 1,330 | 1,330.5 | 1,330.5 | 1,340 | 1,329 | 567,000 |
| December 03, 2025 | 1,333.5 | 1,333.5 | 1,333.5 | 1,336.5 | 1,326 | 512,100 |
| December 02, 2025 | 1,333 | 1,342 | 1,342 | 1,345.5 | 1,331 | 442,300 |
| December 01, 2025 | 1,344.5 | 1,335 | 1,335 | 1,352 | 1,334 | 451,500 |
| November 28, 2025 | 1,338 | 1,343 | 1,343 | 1,353.5 | 1,338 | 536,600 |
| November 27, 2025 | 1,335 | 1,332 | 1,332 | 1,340 | 1,330 | 612,300 |
| November 26, 2025 | 1,329 | 1,338.5 | 1,338.5 | 1,342 | 1,325 | 594,700 |
| November 25, 2025 | 1,330 | 1,329.5 | 1,329.5 | 1,336 | 1,317.5 | 620,100 |
| November 21, 2025 | 1,317 | 1,333 | 1,333 | 1,333 | 1,308.5 | 780,100 |
| November 20, 2025 | 1,310 | 1,305 | 1,305 | 1,316.5 | 1,305 | 580,000 |
| November 19, 2025 | 1,303 | 1,305.5 | 1,305.5 | 1,315 | 1,303 | 509,700 |
| November 18, 2025 | 1,324 | 1,303 | 1,303 | 1,327.5 | 1,303 | 534,800 |
| November 17, 2025 | 1,329.5 | 1,317.5 | 1,317.5 | 1,329.5 | 1,309 | 620,500 |
| November 14, 2025 | 1,335 | 1,331 | 1,331 | 1,343 | 1,330.5 | 318,800 |
| November 13, 2025 | 1,324 | 1,333.5 | 1,333.5 | 1,333.5 | 1,320 | 437,600 |
| November 12, 2025 | 1,320.5 | 1,317 | 1,317 | 1,335 | 1,315.5 | 653,700 |
| November 11, 2025 | 1,321 | 1,317 | 1,317 | 1,337 | 1,310.5 | 1.2M |
| November 10, 2025 | 1,320 | 1,320.5 | 1,320.5 | 1,328.5 | 1,311.5 | 1.12M |
| November 07, 2025 | 1,323 | 1,328.5 | 1,328.5 | 1,335.5 | 1,320.5 | 484,700 |
| November 06, 2025 | 1,330 | 1,325.5 | 1,325.5 | 1,335.5 | 1,320.5 | 678,800 |
| November 05, 2025 | 1,346 | 1,340 | 1,340 | 1,348 | 1,330 | 678,800 |
| November 04, 2025 | 1,340 | 1,346 | 1,346 | 1,351 | 1,330 | 530,300 |
| October 31, 2025 | 1,316 | 1,328 | 1,328 | 1,330 | 1,314 | 338,000 |
| October 30, 2025 | 1,314 | 1,319 | 1,319 | 1,322 | 1,308 | 455,700 |
| October 29, 2025 | 1,333 | 1,303.5 | 1,303.5 | 1,334 | 1,303.5 | 509,400 |
| October 28, 2025 | 1,344.5 | 1,338 | 1,338 | 1,354.5 | 1,335 | 424,700 |
| October 27, 2025 | 1,342.5 | 1,356 | 1,356 | 1,359 | 1,341.5 | 411,000 |
| October 24, 2025 | 1,347.5 | 1,338.5 | 1,338.5 | 1,351.5 | 1,335 | 300,900 |
| October 23, 2025 | 1,336.5 | 1,347.5 | 1,347.5 | 1,351 | 1,334.5 | 273,500 |
| October 22, 2025 | 1,328.5 | 1,341.5 | 1,341.5 | 1,343.5 | 1,323 | 346,600 |