1,053.00
-19(-1.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,116 | 1,072 | 1,072 | 1,116 | 1,065 | 126,500 |
| January 09, 2026 | 1,098 | 1,104 | 1,104 | 1,110 | 1,086 | 66,200 |
| January 08, 2026 | 1,073 | 1,086 | 1,086 | 1,094 | 1,073 | 89,000 |
| January 07, 2026 | 1,075 | 1,069 | 1,069 | 1,077 | 1,060 | 56,700 |
| January 06, 2026 | 1,059 | 1,070 | 1,070 | 1,080 | 1,059 | 76,100 |
| January 05, 2026 | 1,078 | 1,065 | 1,065 | 1,092 | 1,060 | 121,600 |
| December 30, 2025 | 1,104 | 1,088 | 1,088 | 1,109 | 1,086 | 49,900 |
| December 29, 2025 | 1,097 | 1,107 | 1,107 | 1,107 | 1,087 | 78,800 |
| December 26, 2025 | 1,110 | 1,092 | 1,092 | 1,117 | 1,085 | 121,300 |
| December 25, 2025 | 1,107 | 1,121 | 1,121 | 1,124 | 1,085 | 112,000 |
| December 24, 2025 | 1,101 | 1,092 | 1,092 | 1,111 | 1,090 | 56,200 |
| December 23, 2025 | 1,090 | 1,104 | 1,104 | 1,113 | 1,090 | 69,400 |
| December 22, 2025 | 1,122 | 1,093 | 1,093 | 1,129 | 1,087 | 116,900 |
| December 19, 2025 | 1,081 | 1,122 | 1,122 | 1,123 | 1,078 | 94,300 |
| December 18, 2025 | 1,070 | 1,071 | 1,071 | 1,099 | 1,062 | 170,700 |
| December 17, 2025 | 1,136 | 1,096 | 1,096 | 1,136 | 1,081 | 291,800 |
| December 16, 2025 | 1,186 | 1,150 | 1,150 | 1,193 | 1,139 | 235,200 |
| December 15, 2025 | 1,200 | 1,157 | 1,157 | 1,220 | 1,130 | 718,400 |
| December 12, 2025 | 1,201 | 1,200 | 1,200 | 1,217 | 1,183 | 339,500 |
| December 11, 2025 | 1,205 | 1,180 | 1,180 | 1,210 | 1,177 | 157,500 |
| December 10, 2025 | 1,205 | 1,200 | 1,200 | 1,214 | 1,180 | 175,300 |
| December 09, 2025 | 1,223 | 1,199 | 1,199 | 1,250 | 1,172 | 262,000 |
| December 08, 2025 | 1,145 | 1,195 | 1,195 | 1,200 | 1,137 | 94,000 |
| December 05, 2025 | 1,140 | 1,140 | 1,140 | 1,149 | 1,124 | 51,300 |
| December 04, 2025 | 1,141 | 1,140 | 1,140 | 1,159 | 1,122 | 69,900 |
| December 03, 2025 | 1,119 | 1,135 | 1,135 | 1,148 | 1,119 | 70,500 |
| December 02, 2025 | 1,130 | 1,118 | 1,118 | 1,136 | 1,117 | 54,900 |
| December 01, 2025 | 1,164 | 1,140 | 1,140 | 1,164 | 1,127 | 52,400 |
| November 28, 2025 | 1,160 | 1,145 | 1,145 | 1,162 | 1,142 | 24,700 |
| November 27, 2025 | 1,135 | 1,159 | 1,159 | 1,164 | 1,130 | 54,900 |
| November 26, 2025 | 1,127 | 1,136 | 1,136 | 1,145 | 1,127 | 36,900 |
| November 25, 2025 | 1,142 | 1,127 | 1,127 | 1,142 | 1,120 | 38,900 |
| November 21, 2025 | 1,100 | 1,141 | 1,141 | 1,148 | 1,091 | 53,100 |
| November 20, 2025 | 1,125 | 1,123 | 1,123 | 1,144 | 1,118 | 34,100 |
| November 19, 2025 | 1,130 | 1,120 | 1,120 | 1,139 | 1,110 | 52,800 |
| November 18, 2025 | 1,126 | 1,134 | 1,134 | 1,140 | 1,103 | 81,500 |
| November 17, 2025 | 1,152 | 1,133 | 1,133 | 1,164 | 1,131 | 71,300 |
| November 14, 2025 | 1,172 | 1,167 | 1,167 | 1,183 | 1,157 | 45,500 |
| November 13, 2025 | 1,218 | 1,192 | 1,192 | 1,218 | 1,187 | 48,700 |
| November 12, 2025 | 1,190 | 1,217 | 1,217 | 1,224 | 1,184 | 66,200 |
| November 11, 2025 | 1,192 | 1,184 | 1,184 | 1,195 | 1,176 | 36,900 |
| November 10, 2025 | 1,168 | 1,181 | 1,181 | 1,192 | 1,166 | 41,200 |
| November 07, 2025 | 1,141 | 1,158 | 1,158 | 1,167 | 1,141 | 34,000 |
| November 06, 2025 | 1,185 | 1,156 | 1,156 | 1,185 | 1,156 | 50,600 |
| November 05, 2025 | 1,185 | 1,156 | 1,156 | 1,185 | 1,156 | 95,900 |
| November 04, 2025 | 1,155 | 1,180 | 1,180 | 1,180 | 1,138 | 126,100 |
| October 31, 2025 | 1,176 | 1,184 | 1,184 | 1,204 | 1,160 | 84,900 |
| October 30, 2025 | 1,176 | 1,184 | 1,184 | 1,204 | 1,160 | 98,100 |
| October 29, 2025 | 1,251 | 1,190 | 1,190 | 1,253 | 1,184 | 160,200 |
| October 28, 2025 | 1,261 | 1,258 | 1,258 | 1,280 | 1,254 | 60,900 |
| October 27, 2025 | 1,293 | 1,261 | 1,261 | 1,298 | 1,257 | 69,000 |
| October 24, 2025 | 1,267 | 1,272 | 1,272 | 1,292 | 1,253 | 103,400 |
| October 23, 2025 | 1,300 | 1,267 | 1,267 | 1,300 | 1,261 | 67,300 |
| October 22, 2025 | 1,262 | 1,305 | 1,305 | 1,308 | 1,262 | 130,700 |
| October 21, 2025 | 1,241 | 1,259 | 1,259 | 1,267 | 1,222 | 108,500 |
| October 20, 2025 | 1,225 | 1,253 | 1,253 | 1,256 | 1,209 | 82,200 |
| October 17, 2025 | 1,229 | 1,206 | 1,206 | 1,229 | 1,180 | 112,000 |
| October 16, 2025 | 1,259 | 1,240 | 1,240 | 1,259 | 1,235 | 47,700 |
| October 15, 2025 | 1,230 | 1,239 | 1,239 | 1,246 | 1,230 | 46,800 |
| October 14, 2025 | 1,250 | 1,229 | 1,229 | 1,254 | 1,210 | 130,300 |