1,455.00
-15(-1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,500 | 1,455 | 1,455 | 1,507 | 1,444 | 560,200 |
| January 14, 2026 | 1,488 | 1,470 | 1,470 | 1,490 | 1,463 | 305,800 |
| January 13, 2026 | 1,485 | 1,487 | 1,487 | 1,489 | 1,465 | 246,700 |
| January 09, 2026 | 1,477 | 1,469 | 1,469 | 1,485 | 1,464 | 219,600 |
| January 08, 2026 | 1,469 | 1,471 | 1,471 | 1,478 | 1,463 | 158,300 |
| January 07, 2026 | 1,454 | 1,469 | 1,469 | 1,472 | 1,446 | 271,900 |
| January 06, 2026 | 1,437 | 1,454 | 1,454 | 1,454 | 1,437 | 141,200 |
| January 05, 2026 | 1,441 | 1,436 | 1,436 | 1,450 | 1,431 | 176,800 |
| December 30, 2025 | 1,450 | 1,441 | 1,441 | 1,460 | 1,441 | 185,900 |
| December 29, 2025 | 1,438 | 1,445 | 1,445 | 1,447 | 1,431 | 174,400 |
| December 26, 2025 | 1,432 | 1,429 | 1,429 | 1,439 | 1,423 | 95,400 |
| December 25, 2025 | 1,430 | 1,435 | 1,435 | 1,438 | 1,424 | 139,000 |
| December 24, 2025 | 1,443 | 1,428 | 1,428 | 1,449 | 1,428 | 232,900 |
| December 23, 2025 | 1,430 | 1,440 | 1,440 | 1,446 | 1,424 | 222,800 |
| December 22, 2025 | 1,434 | 1,421 | 1,421 | 1,439 | 1,418 | 212,000 |
| December 19, 2025 | 1,417 | 1,423 | 1,423 | 1,424 | 1,410 | 237,000 |
| December 18, 2025 | 1,422 | 1,417 | 1,417 | 1,426 | 1,411 | 132,900 |
| December 17, 2025 | 1,415 | 1,416 | 1,416 | 1,428 | 1,412 | 202,900 |
| December 16, 2025 | 1,418 | 1,423 | 1,423 | 1,430 | 1,409 | 166,900 |
| December 15, 2025 | 1,413 | 1,414 | 1,414 | 1,424 | 1,409 | 217,400 |
| December 12, 2025 | 1,405 | 1,405 | 1,405 | 1,415 | 1,398 | 219,000 |
| December 11, 2025 | 1,399 | 1,395 | 1,395 | 1,407 | 1,392 | 140,200 |
| December 10, 2025 | 1,381 | 1,384 | 1,384 | 1,393 | 1,377 | 147,100 |
| December 09, 2025 | 1,361 | 1,374 | 1,374 | 1,379 | 1,359 | 207,800 |
| December 08, 2025 | 1,361 | 1,366 | 1,366 | 1,369 | 1,351 | 139,700 |
| December 05, 2025 | 1,363 | 1,346 | 1,346 | 1,367 | 1,346 | 136,100 |
| December 04, 2025 | 1,361 | 1,378 | 1,378 | 1,382 | 1,357 | 104,600 |
| December 03, 2025 | 1,403 | 1,366 | 1,366 | 1,407 | 1,364 | 205,900 |
| December 02, 2025 | 1,419 | 1,413 | 1,413 | 1,428 | 1,407 | 249,900 |
| December 01, 2025 | 1,395 | 1,406 | 1,406 | 1,414 | 1,392 | 237,900 |
| November 28, 2025 | 1,383 | 1,386 | 1,386 | 1,394 | 1,377 | 156,700 |
| November 27, 2025 | 1,373 | 1,383 | 1,383 | 1,388 | 1,370 | 194,900 |
| November 26, 2025 | 1,357 | 1,372 | 1,372 | 1,373 | 1,355 | 121,300 |
| November 25, 2025 | 1,352 | 1,352 | 1,352 | 1,359 | 1,346 | 104,400 |
| November 21, 2025 | 1,333 | 1,352 | 1,352 | 1,356 | 1,331 | 137,300 |
| November 20, 2025 | 1,348 | 1,336 | 1,336 | 1,348 | 1,336 | 86,900 |
| November 19, 2025 | 1,331 | 1,336 | 1,336 | 1,345 | 1,318 | 169,600 |
| November 18, 2025 | 1,345 | 1,332 | 1,332 | 1,347 | 1,332 | 138,300 |
| November 17, 2025 | 1,336 | 1,342 | 1,342 | 1,343 | 1,327 | 158,900 |
| November 14, 2025 | 1,332 | 1,344 | 1,344 | 1,344 | 1,324 | 109,900 |
| November 13, 2025 | 1,345 | 1,329 | 1,329 | 1,348 | 1,324 | 137,000 |
| November 12, 2025 | 1,328 | 1,345 | 1,345 | 1,345 | 1,317 | 177,900 |
| November 11, 2025 | 1,326 | 1,325 | 1,325 | 1,328 | 1,311 | 144,100 |
| November 10, 2025 | 1,325 | 1,323 | 1,323 | 1,330 | 1,317 | 116,600 |
| November 07, 2025 | 1,305 | 1,320 | 1,320 | 1,320 | 1,304 | 94,700 |
| November 06, 2025 | 1,310 | 1,304 | 1,304 | 1,317 | 1,303 | 108,900 |
| November 05, 2025 | 1,314 | 1,307 | 1,307 | 1,314 | 1,298 | 157,900 |
| November 04, 2025 | 1,310 | 1,312 | 1,312 | 1,326 | 1,296 | 316,300 |
| October 31, 2025 | 1,305 | 1,324 | 1,324 | 1,324 | 1,292 | 270,900 |
| October 30, 2025 | 1,292 | 1,298 | 1,298 | 1,306 | 1,291 | 596,700 |
| October 29, 2025 | 1,305 | 1,286 | 1,286 | 1,309 | 1,280 | 239,300 |
| October 28, 2025 | 1,323 | 1,309 | 1,309 | 1,323 | 1,295 | 236,000 |
| October 27, 2025 | 1,328 | 1,320 | 1,320 | 1,330 | 1,316 | 148,200 |
| October 24, 2025 | 1,331 | 1,324 | 1,324 | 1,340 | 1,318 | 180,200 |
| October 23, 2025 | 1,316 | 1,330 | 1,330 | 1,332 | 1,305 | 123,000 |
| October 22, 2025 | 1,303 | 1,313 | 1,313 | 1,316 | 1,303 | 199,500 |
| October 21, 2025 | 1,296 | 1,298 | 1,298 | 1,310 | 1,296 | 207,600 |
| October 20, 2025 | 1,296 | 1,295 | 1,295 | 1,296 | 1,285 | 108,200 |
| October 17, 2025 | 1,278 | 1,280 | 1,280 | 1,289 | 1,274 | 189,900 |
| October 16, 2025 | 1,261 | 1,280 | 1,280 | 1,281 | 1,255 | 242,000 |