1,305.00
+15(+1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,289 | 1,305 | 1,305 | 1,305 | 1,289 | 2,200 |
| January 20, 2026 | 1,303 | 1,290 | 1,290 | 1,305 | 1,290 | 1,100 |
| January 19, 2026 | 1,253 | 1,298 | 1,298 | 1,298 | 1,253 | 2,300 |
| January 16, 2026 | 1,251 | 1,252 | 1,252 | 1,262 | 1,251 | 600 |
| January 15, 2026 | 1,260 | 1,253 | 1,253 | 1,260 | 1,253 | 600 |
| January 14, 2026 | 1,253 | 1,260 | 1,260 | 1,260 | 1,252 | 900 |
| January 13, 2026 | 1,251 | 1,253 | 1,253 | 1,260 | 1,246 | 900 |
| January 09, 2026 | 1,242 | 1,251 | 1,251 | 1,251 | 1,242 | 1,900 |
| January 08, 2026 | 1,246 | 1,253 | 1,253 | 1,262 | 1,246 | 2,300 |
| January 07, 2026 | 1,265 | 1,258 | 1,258 | 1,265 | 1,245 | 1,100 |
| January 06, 2026 | 1,235 | 1,261 | 1,261 | 1,261 | 1,235 | 2,300 |
| January 05, 2026 | 1,265 | 1,265 | 1,265 | 1,265 | 1,265 | 400 |
| December 30, 2025 | 1,256 | 1,269 | 1,269 | 1,269 | 1,248 | 500 |
| December 29, 2025 | 1,261 | 1,257 | 1,257 | 1,261 | 1,223 | 1,800 |
| December 26, 2025 | 1,245 | 1,255 | 1,255 | 1,255 | 1,232 | 1,100 |
| December 25, 2025 | 1,229 | 1,254 | 1,254 | 1,273 | 1,229 | 2,300 |
| December 24, 2025 | 1,222 | 1,235 | 1,235 | 1,235 | 1,222 | 2,600 |
| December 23, 2025 | 1,267 | 1,235 | 1,235 | 1,290 | 1,170 | 10,100 |
| December 22, 2025 | 1,295 | 1,266 | 1,266 | 1,295 | 1,257 | 1,100 |
| December 19, 2025 | 1,280 | 1,280 | 1,280 | 1,280 | 1,280 | 0 |
| December 18, 2025 | 1,290 | 1,280 | 1,280 | 1,290 | 1,262 | 2,400 |
| December 17, 2025 | 1,260 | 1,260 | 1,260 | 1,260 | 1,260 | 0 |
| December 16, 2025 | 1,260 | 1,260 | 1,260 | 1,260 | 1,245 | 5,300 |
| December 15, 2025 | 1,251 | 1,267 | 1,267 | 1,267 | 1,251 | 500 |
| December 12, 2025 | 1,250 | 1,252 | 1,252 | 1,270 | 1,250 | 2,000 |
| December 11, 2025 | 1,272 | 1,253 | 1,253 | 1,272 | 1,253 | 1,100 |
| December 10, 2025 | 1,266 | 1,260 | 1,260 | 1,266 | 1,260 | 600 |
| December 09, 2025 | 1,280 | 1,269 | 1,269 | 1,280 | 1,265 | 400 |
| December 08, 2025 | 1,282 | 1,282 | 1,282 | 1,282 | 1,282 | 0 |
| December 05, 2025 | 1,273 | 1,282 | 1,282 | 1,282 | 1,252 | 1,000 |
| December 04, 2025 | 1,259 | 1,273 | 1,273 | 1,273 | 1,256 | 800 |
| December 03, 2025 | 1,259 | 1,259 | 1,259 | 1,259 | 1,259 | 0 |
| December 02, 2025 | 1,258 | 1,259 | 1,259 | 1,273 | 1,258 | 900 |
| December 01, 2025 | 1,260 | 1,258 | 1,258 | 1,261 | 1,255 | 1,400 |
| November 28, 2025 | 1,265 | 1,260 | 1,260 | 1,265 | 1,260 | 400 |
| November 27, 2025 | 1,270 | 1,260 | 1,260 | 1,270 | 1,260 | 500 |
| November 26, 2025 | 1,285 | 1,285 | 1,285 | 1,285 | 1,285 | 300 |
| November 25, 2025 | 1,274 | 1,285 | 1,285 | 1,285 | 1,274 | 2,500 |
| November 21, 2025 | 1,261 | 1,261 | 1,261 | 1,261 | 1,261 | 0 |
| November 20, 2025 | 1,276 | 1,261 | 1,261 | 1,276 | 1,261 | 300 |
| November 19, 2025 | 1,285 | 1,280 | 1,280 | 1,285 | 1,256 | 1,500 |
| November 18, 2025 | 1,295 | 1,280 | 1,280 | 1,295 | 1,256 | 2,200 |
| November 17, 2025 | 1,273 | 1,273 | 1,273 | 1,273 | 1,273 | 0 |
| November 14, 2025 | 1,273 | 1,273 | 1,273 | 1,273 | 1,273 | 0 |
| November 13, 2025 | 1,273 | 1,273 | 1,273 | 1,273 | 1,273 | 0 |
| November 12, 2025 | 1,273 | 1,273 | 1,273 | 1,273 | 1,273 | 0 |
| November 11, 2025 | 1,264 | 1,273 | 1,273 | 1,273 | 1,264 | 400 |
| November 10, 2025 | 1,254 | 1,264 | 1,264 | 1,264 | 1,254 | 4,000 |
| November 07, 2025 | 1,262 | 1,258 | 1,258 | 1,262 | 1,256 | 6,100 |
| November 06, 2025 | 1,264 | 1,261 | 1,261 | 1,264 | 1,261 | 2,300 |
| November 05, 2025 | 1,284 | 1,263 | 1,263 | 1,284 | 1,263 | 2,300 |
| November 04, 2025 | 1,298 | 1,284 | 1,284 | 1,298 | 1,272 | 2,200 |
| October 31, 2025 | 1,305 | 1,280 | 1,280 | 1,305 | 1,261 | 1,100 |
| October 30, 2025 | 1,265 | 1,278 | 1,278 | 1,278 | 1,265 | 200 |
| October 29, 2025 | 1,300 | 1,260 | 1,260 | 1,300 | 1,260 | 3,000 |
| October 28, 2025 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| October 27, 2025 | 1,323 | 1,301 | 1,301 | 1,323 | 1,301 | 1,700 |
| October 24, 2025 | 1,335 | 1,323 | 1,323 | 1,335 | 1,323 | 200 |
| October 23, 2025 | 1,310 | 1,332 | 1,332 | 1,332 | 1,305 | 900 |
| October 22, 2025 | 1,303 | 1,303 | 1,303 | 1,303 | 1,303 | 0 |