1,067.00
+24(+2.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,044 | 1,067 | 1,067 | 1,075 | 1,044 | 116,700 |
| January 13, 2026 | 1,053 | 1,043 | 1,043 | 1,055 | 1,040 | 49,100 |
| January 09, 2026 | 1,038 | 1,042 | 1,042 | 1,042 | 1,035 | 40,500 |
| January 08, 2026 | 1,060 | 1,033 | 1,033 | 1,063 | 1,033 | 75,400 |
| January 07, 2026 | 1,046 | 1,065 | 1,065 | 1,065 | 1,040 | 151,300 |
| January 06, 2026 | 1,040 | 1,042 | 1,042 | 1,047 | 1,037 | 45,300 |
| January 05, 2026 | 1,030 | 1,035 | 1,035 | 1,049 | 1,026 | 99,000 |
| December 30, 2025 | 1,042 | 1,031 | 1,031 | 1,059 | 1,031 | 90,400 |
| December 29, 2025 | 1,029 | 1,042 | 1,042 | 1,045 | 1,027 | 85,600 |
| December 26, 2025 | 1,030 | 1,028 | 1,028 | 1,030 | 1,021 | 94,200 |
| December 25, 2025 | 1,038 | 1,030 | 1,030 | 1,038 | 1,029 | 60,100 |
| December 24, 2025 | 1,050 | 1,034 | 1,034 | 1,052 | 1,030 | 51,500 |
| December 23, 2025 | 1,035 | 1,050 | 1,050 | 1,050 | 1,033 | 63,900 |
| December 22, 2025 | 1,050 | 1,031 | 1,031 | 1,050 | 1,031 | 50,800 |
| December 19, 2025 | 1,043 | 1,047 | 1,047 | 1,048 | 1,029 | 76,800 |
| December 18, 2025 | 1,025 | 1,044 | 1,044 | 1,046 | 1,025 | 72,900 |
| December 17, 2025 | 1,023 | 1,031 | 1,031 | 1,034 | 1,019 | 76,700 |
| December 16, 2025 | 1,045 | 1,027 | 1,027 | 1,049 | 1,027 | 155,500 |
| December 15, 2025 | 1,070 | 1,043 | 1,043 | 1,076 | 1,037 | 126,700 |
| December 12, 2025 | 1,100 | 1,075 | 1,075 | 1,117 | 1,075 | 186,600 |
| December 11, 2025 | 1,179 | 1,144 | 1,144 | 1,179 | 1,139 | 77,600 |
| December 10, 2025 | 1,168 | 1,179 | 1,179 | 1,193 | 1,168 | 84,400 |
| December 09, 2025 | 1,166 | 1,170 | 1,170 | 1,170 | 1,150 | 52,200 |
| December 08, 2025 | 1,154 | 1,167 | 1,167 | 1,170 | 1,154 | 39,600 |
| December 05, 2025 | 1,147 | 1,149 | 1,149 | 1,163 | 1,136 | 57,400 |
| December 04, 2025 | 1,145 | 1,142 | 1,142 | 1,153 | 1,139 | 28,500 |
| December 03, 2025 | 1,133 | 1,150 | 1,150 | 1,170 | 1,133 | 63,100 |
| December 02, 2025 | 1,130 | 1,135 | 1,135 | 1,140 | 1,127 | 23,800 |
| December 01, 2025 | 1,136 | 1,130 | 1,130 | 1,139 | 1,128 | 31,200 |
| November 28, 2025 | 1,124 | 1,134 | 1,134 | 1,141 | 1,119 | 28,800 |
| November 27, 2025 | 1,113 | 1,121 | 1,121 | 1,128 | 1,113 | 54,000 |
| November 26, 2025 | 1,125 | 1,111 | 1,111 | 1,129 | 1,107 | 47,300 |
| November 25, 2025 | 1,143 | 1,121 | 1,121 | 1,143 | 1,119 | 23,500 |
| November 21, 2025 | 1,121 | 1,138 | 1,138 | 1,138 | 1,121 | 33,100 |
| November 20, 2025 | 1,131 | 1,130 | 1,130 | 1,138 | 1,125 | 33,000 |
| November 19, 2025 | 1,130 | 1,113 | 1,113 | 1,139 | 1,112 | 34,800 |
| November 18, 2025 | 1,165 | 1,130 | 1,130 | 1,165 | 1,130 | 20,400 |
| November 17, 2025 | 1,152 | 1,163 | 1,163 | 1,164 | 1,152 | 22,800 |
| November 14, 2025 | 1,167 | 1,151 | 1,151 | 1,167 | 1,148 | 40,900 |
| November 13, 2025 | 1,177 | 1,175 | 1,175 | 1,181 | 1,166 | 22,100 |
| November 12, 2025 | 1,160 | 1,175 | 1,175 | 1,177 | 1,155 | 72,500 |
| November 11, 2025 | 1,157 | 1,153 | 1,153 | 1,165 | 1,146 | 34,200 |
| November 10, 2025 | 1,147 | 1,155 | 1,155 | 1,158 | 1,144 | 47,800 |
| November 07, 2025 | 1,115 | 1,138 | 1,138 | 1,138 | 1,115 | 25,800 |
| November 06, 2025 | 1,124 | 1,124 | 1,124 | 1,140 | 1,123 | 18,100 |
| November 05, 2025 | 1,140 | 1,124 | 1,124 | 1,140 | 1,100 | 63,300 |
| November 04, 2025 | 1,136 | 1,140 | 1,140 | 1,150 | 1,123 | 45,600 |
| October 31, 2025 | 1,147 | 1,139 | 1,139 | 1,161 | 1,137 | 28,100 |
| October 30, 2025 | 1,128 | 1,143 | 1,143 | 1,150 | 1,128 | 76,100 |
| October 29, 2025 | 1,173 | 1,148 | 1,123 | 1,173 | 1,148 | 154,700 |
| October 28, 2025 | 1,198 | 1,161 | 1,135.72 | 1,204 | 1,160 | 131,300 |
| October 27, 2025 | 1,172 | 1,195 | 1,168.98 | 1,195 | 1,171 | 67,600 |
| October 24, 2025 | 1,157 | 1,162 | 1,162 | 1,170 | 1,157 | 36,000 |
| October 23, 2025 | 1,155 | 1,158 | 1,158 | 1,161 | 1,150 | 30,600 |
| October 22, 2025 | 1,165 | 1,160 | 1,160 | 1,165 | 1,154 | 60,800 |
| October 21, 2025 | 1,171 | 1,162 | 1,162 | 1,177 | 1,160 | 72,600 |
| October 20, 2025 | 1,138 | 1,159 | 1,159 | 1,159 | 1,138 | 28,300 |
| October 17, 2025 | 1,140 | 1,131 | 1,131 | 1,140 | 1,128 | 46,100 |
| October 16, 2025 | 1,135 | 1,140 | 1,140 | 1,144 | 1,132 | 21,700 |
| October 15, 2025 | 1,136 | 1,135 | 1,135 | 1,141 | 1,128 | 30,700 |