1,342.00
-16(-1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,357 | 1,342 | 1,342 | 1,358 | 1,335 | 30,300 |
| January 13, 2026 | 1,378 | 1,358 | 1,358 | 1,378 | 1,353 | 18,400 |
| January 09, 2026 | 1,367 | 1,348 | 1,348 | 1,370 | 1,346 | 33,200 |
| January 08, 2026 | 1,381 | 1,365 | 1,365 | 1,381 | 1,355 | 27,400 |
| January 07, 2026 | 1,334 | 1,368 | 1,368 | 1,372 | 1,333 | 60,300 |
| January 06, 2026 | 1,320 | 1,335 | 1,335 | 1,347 | 1,312 | 64,500 |
| January 05, 2026 | 1,315 | 1,299 | 1,299 | 1,330 | 1,299 | 27,900 |
| December 30, 2025 | 1,330 | 1,312 | 1,312 | 1,330 | 1,296 | 16,700 |
| December 29, 2025 | 1,318 | 1,317 | 1,317 | 1,320 | 1,306 | 31,700 |
| December 26, 2025 | 1,335 | 1,315 | 1,315 | 1,339 | 1,310 | 35,700 |
| December 25, 2025 | 1,328 | 1,331 | 1,331 | 1,332 | 1,312 | 19,600 |
| December 24, 2025 | 1,310 | 1,313 | 1,313 | 1,325 | 1,305 | 19,900 |
| December 23, 2025 | 1,302 | 1,307 | 1,307 | 1,320 | 1,302 | 18,700 |
| December 22, 2025 | 1,312 | 1,301 | 1,301 | 1,312 | 1,299 | 15,500 |
| December 19, 2025 | 1,294 | 1,293 | 1,293 | 1,309 | 1,289 | 12,600 |
| December 18, 2025 | 1,281 | 1,286 | 1,286 | 1,296 | 1,280 | 21,900 |
| December 17, 2025 | 1,330 | 1,280 | 1,280 | 1,344 | 1,280 | 37,000 |
| December 16, 2025 | 1,354 | 1,318 | 1,318 | 1,368 | 1,308 | 38,400 |
| December 15, 2025 | 1,306 | 1,354 | 1,354 | 1,355 | 1,296 | 55,200 |
| December 12, 2025 | 1,249 | 1,298 | 1,298 | 1,300 | 1,249 | 77,100 |
| December 11, 2025 | 1,264 | 1,233 | 1,233 | 1,264 | 1,227 | 45,100 |
| December 10, 2025 | 1,270 | 1,264 | 1,264 | 1,280 | 1,252 | 24,000 |
| December 09, 2025 | 1,273 | 1,270 | 1,270 | 1,277 | 1,264 | 40,200 |
| December 08, 2025 | 1,225 | 1,269 | 1,269 | 1,277 | 1,225 | 59,700 |
| December 05, 2025 | 1,244 | 1,222 | 1,222 | 1,249 | 1,210 | 59,200 |
| December 04, 2025 | 1,200 | 1,236 | 1,236 | 1,239 | 1,185 | 67,000 |
| December 03, 2025 | 1,206 | 1,195 | 1,195 | 1,206 | 1,186 | 52,700 |
| December 02, 2025 | 1,236 | 1,207 | 1,207 | 1,236 | 1,181 | 75,300 |
| December 01, 2025 | 1,252 | 1,235 | 1,235 | 1,253 | 1,233 | 35,400 |
| November 28, 2025 | 1,243 | 1,255 | 1,255 | 1,259 | 1,243 | 21,400 |
| November 27, 2025 | 1,250 | 1,243 | 1,243 | 1,257 | 1,240 | 27,400 |
| November 26, 2025 | 1,260 | 1,257 | 1,257 | 1,270 | 1,242 | 46,700 |
| November 25, 2025 | 1,291 | 1,264 | 1,264 | 1,291 | 1,253 | 18,800 |
| November 21, 2025 | 1,278 | 1,279 | 1,279 | 1,299 | 1,266 | 40,000 |
| November 20, 2025 | 1,280 | 1,274 | 1,274 | 1,294 | 1,261 | 46,300 |
| November 19, 2025 | 1,268 | 1,280 | 1,280 | 1,289 | 1,260 | 83,800 |
| November 18, 2025 | 1,278 | 1,275 | 1,275 | 1,297 | 1,260 | 46,600 |
| November 17, 2025 | 1,311 | 1,287 | 1,287 | 1,331 | 1,276 | 57,600 |
| November 14, 2025 | 1,375 | 1,329 | 1,329 | 1,381 | 1,314 | 59,300 |
| November 13, 2025 | 1,389 | 1,386 | 1,386 | 1,408 | 1,375 | 25,000 |
| November 12, 2025 | 1,367 | 1,381 | 1,381 | 1,393 | 1,366 | 36,800 |
| November 11, 2025 | 1,362 | 1,377 | 1,377 | 1,378 | 1,354 | 15,600 |
| November 10, 2025 | 1,373 | 1,369 | 1,369 | 1,378 | 1,362 | 14,100 |
| November 07, 2025 | 1,366 | 1,365 | 1,365 | 1,381 | 1,344 | 28,100 |
| November 06, 2025 | 1,386 | 1,380 | 1,380 | 1,393 | 1,369 | 15,700 |
| November 05, 2025 | 1,395 | 1,375 | 1,375 | 1,395 | 1,361 | 32,500 |
| November 04, 2025 | 1,375 | 1,388 | 1,388 | 1,410 | 1,375 | 39,300 |
| October 31, 2025 | 1,373 | 1,380 | 1,380 | 1,390 | 1,370 | 12,300 |
| October 30, 2025 | 1,370 | 1,376 | 1,376 | 1,389 | 1,366 | 18,200 |
| October 29, 2025 | 1,393 | 1,371 | 1,371 | 1,397 | 1,371 | 29,400 |
| October 28, 2025 | 1,447 | 1,393 | 1,393 | 1,447 | 1,390 | 52,400 |
| October 27, 2025 | 1,442 | 1,455 | 1,455 | 1,464 | 1,442 | 16,300 |
| October 24, 2025 | 1,467 | 1,442 | 1,442 | 1,467 | 1,438 | 19,700 |
| October 23, 2025 | 1,466 | 1,454 | 1,454 | 1,466 | 1,443 | 11,300 |
| October 22, 2025 | 1,444 | 1,460 | 1,460 | 1,473 | 1,440 | 55,700 |
| October 21, 2025 | 1,434 | 1,453 | 1,453 | 1,458 | 1,424 | 24,300 |
| October 20, 2025 | 1,450 | 1,432 | 1,432 | 1,450 | 1,414 | 33,500 |
| October 17, 2025 | 1,432 | 1,447 | 1,447 | 1,447 | 1,420 | 19,200 |
| October 16, 2025 | 1,452 | 1,431 | 1,431 | 1,463 | 1,431 | 36,400 |
| October 15, 2025 | 1,430 | 1,452 | 1,452 | 1,458 | 1,429 | 21,800 |