1,280.00
+22(+1.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,267 | 1,280 | 1,280 | 1,315 | 1,264 | 400,200 |
| January 13, 2026 | 1,280 | 1,258 | 1,258 | 1,280 | 1,253 | 232,500 |
| January 09, 2026 | 1,279 | 1,264 | 1,264 | 1,279 | 1,255 | 165,400 |
| January 08, 2026 | 1,254 | 1,255 | 1,255 | 1,276 | 1,253 | 239,200 |
| January 07, 2026 | 1,260 | 1,260 | 1,260 | 1,272 | 1,244 | 411,200 |
| January 06, 2026 | 1,220 | 1,263 | 1,263 | 1,291 | 1,215 | 500,800 |
| January 05, 2026 | 1,202 | 1,195 | 1,195 | 1,211 | 1,183 | 254,200 |
| December 30, 2025 | 1,205 | 1,202 | 1,202 | 1,220 | 1,198 | 306,300 |
| December 29, 2025 | 1,185 | 1,216 | 1,216 | 1,216 | 1,182 | 249,000 |
| December 26, 2025 | 1,175 | 1,185 | 1,185 | 1,185 | 1,173 | 90,200 |
| December 25, 2025 | 1,164 | 1,173 | 1,173 | 1,173 | 1,162 | 101,400 |
| December 24, 2025 | 1,163 | 1,162 | 1,162 | 1,171 | 1,151 | 134,300 |
| December 23, 2025 | 1,160 | 1,169 | 1,169 | 1,170 | 1,158 | 110,100 |
| December 22, 2025 | 1,169 | 1,164 | 1,164 | 1,172 | 1,149 | 168,000 |
| December 19, 2025 | 1,149 | 1,159 | 1,159 | 1,162 | 1,142 | 152,800 |
| December 18, 2025 | 1,134 | 1,146 | 1,146 | 1,148 | 1,125 | 101,800 |
| December 17, 2025 | 1,137 | 1,129 | 1,129 | 1,139 | 1,125 | 97,500 |
| December 16, 2025 | 1,135 | 1,137 | 1,137 | 1,141 | 1,129 | 109,500 |
| December 15, 2025 | 1,109 | 1,141 | 1,141 | 1,141 | 1,108 | 99,100 |
| December 12, 2025 | 1,127 | 1,116 | 1,116 | 1,136 | 1,114 | 100,900 |
| December 11, 2025 | 1,136 | 1,121 | 1,121 | 1,137 | 1,114 | 125,400 |
| December 10, 2025 | 1,130 | 1,134 | 1,134 | 1,138 | 1,127 | 94,700 |
| December 09, 2025 | 1,136 | 1,130 | 1,130 | 1,136 | 1,118 | 114,200 |
| December 08, 2025 | 1,120 | 1,136 | 1,136 | 1,140 | 1,119 | 112,100 |
| December 05, 2025 | 1,125 | 1,120 | 1,120 | 1,130 | 1,115 | 116,600 |
| December 04, 2025 | 1,120 | 1,128 | 1,128 | 1,128 | 1,117 | 77,700 |
| December 03, 2025 | 1,112 | 1,113 | 1,113 | 1,118 | 1,103 | 111,600 |
| December 02, 2025 | 1,125 | 1,110 | 1,110 | 1,126 | 1,107 | 134,200 |
| December 01, 2025 | 1,155 | 1,130 | 1,130 | 1,159 | 1,125 | 164,600 |
| November 28, 2025 | 1,136 | 1,150 | 1,150 | 1,152 | 1,136 | 142,600 |
| November 27, 2025 | 1,140 | 1,138 | 1,138 | 1,148 | 1,134 | 96,300 |
| November 26, 2025 | 1,145 | 1,137 | 1,137 | 1,155 | 1,133 | 109,700 |
| November 25, 2025 | 1,173 | 1,152 | 1,152 | 1,180 | 1,147 | 153,700 |
| November 21, 2025 | 1,142 | 1,165 | 1,165 | 1,165 | 1,133 | 123,200 |
| November 20, 2025 | 1,131 | 1,149 | 1,149 | 1,149 | 1,126 | 87,000 |
| November 19, 2025 | 1,126 | 1,121 | 1,121 | 1,127 | 1,110 | 104,900 |
| November 18, 2025 | 1,141 | 1,123 | 1,123 | 1,141 | 1,123 | 106,200 |
| November 17, 2025 | 1,146 | 1,141 | 1,141 | 1,153 | 1,132 | 109,600 |
| November 14, 2025 | 1,155 | 1,151 | 1,151 | 1,166 | 1,146 | 139,800 |
| November 13, 2025 | 1,148 | 1,151 | 1,151 | 1,160 | 1,145 | 76,600 |
| November 12, 2025 | 1,143 | 1,152 | 1,152 | 1,161 | 1,139 | 152,300 |
| November 11, 2025 | 1,135 | 1,144 | 1,144 | 1,148 | 1,120 | 98,600 |
| November 10, 2025 | 1,120 | 1,126 | 1,126 | 1,131 | 1,116 | 89,600 |
| November 07, 2025 | 1,102 | 1,115 | 1,115 | 1,116 | 1,102 | 108,300 |
| November 06, 2025 | 1,130 | 1,110 | 1,110 | 1,130 | 1,110 | 114,300 |
| November 05, 2025 | 1,126 | 1,121 | 1,121 | 1,130 | 1,095 | 220,600 |
| November 04, 2025 | 1,156 | 1,135 | 1,135 | 1,158 | 1,135 | 187,400 |
| October 31, 2025 | 1,159 | 1,161 | 1,161 | 1,162 | 1,145 | 135,800 |
| October 30, 2025 | 1,154 | 1,157 | 1,157 | 1,165 | 1,151 | 234,800 |
| October 29, 2025 | 1,175 | 1,161 | 1,161 | 1,183 | 1,159 | 164,000 |
| October 28, 2025 | 1,219 | 1,171 | 1,171 | 1,219 | 1,171 | 280,600 |
| October 27, 2025 | 1,226 | 1,207 | 1,207 | 1,228 | 1,202 | 209,400 |
| October 24, 2025 | 1,200 | 1,196 | 1,196 | 1,208 | 1,194 | 174,600 |
| October 23, 2025 | 1,209 | 1,201 | 1,201 | 1,216 | 1,201 | 169,100 |
| October 22, 2025 | 1,173 | 1,205 | 1,205 | 1,213 | 1,173 | 233,300 |
| October 21, 2025 | 1,165 | 1,170 | 1,170 | 1,181 | 1,157 | 311,500 |
| October 20, 2025 | 1,181 | 1,174 | 1,174 | 1,191 | 1,163 | 346,600 |
| October 17, 2025 | 1,200 | 1,176 | 1,176 | 1,210 | 1,176 | 316,300 |
| October 16, 2025 | 1,101 | 1,211 | 1,211 | 1,221 | 1,099 | 878,700 |
| October 15, 2025 | 1,137 | 1,141 | 1,141 | 1,144 | 1,123 | 500,000 |