1,186.00
+3(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 1,170 | 1,186 | 1,186 | 1,188 | 1,160 | 445,700 |
| January 15, 2026 | 1,160 | 1,183 | 1,183 | 1,183 | 1,152 | 316,600 |
| January 14, 2026 | 1,150 | 1,162 | 1,162 | 1,166 | 1,150 | 307,700 |
| January 13, 2026 | 1,159 | 1,152 | 1,152 | 1,160 | 1,141 | 443,700 |
| January 09, 2026 | 1,146 | 1,144 | 1,144 | 1,150 | 1,138 | 218,900 |
| January 08, 2026 | 1,161 | 1,140 | 1,140 | 1,171 | 1,140 | 263,300 |
| January 07, 2026 | 1,162 | 1,175 | 1,175 | 1,185 | 1,157 | 330,000 |
| January 06, 2026 | 1,160 | 1,166 | 1,166 | 1,180 | 1,158 | 457,200 |
| January 05, 2026 | 1,148 | 1,156 | 1,156 | 1,162 | 1,144 | 282,600 |
| December 30, 2025 | 1,152 | 1,144 | 1,144 | 1,152 | 1,139 | 252,200 |
| December 29, 2025 | 1,147 | 1,158 | 1,158 | 1,160 | 1,141 | 481,100 |
| December 26, 2025 | 1,185 | 1,182 | 1,182 | 1,190 | 1,176 | 257,500 |
| December 25, 2025 | 1,178 | 1,182 | 1,182 | 1,192 | 1,178 | 148,400 |
| December 24, 2025 | 1,163 | 1,175 | 1,175 | 1,175 | 1,163 | 164,600 |
| December 23, 2025 | 1,161 | 1,171 | 1,171 | 1,175 | 1,160 | 146,800 |
| December 22, 2025 | 1,170 | 1,164 | 1,164 | 1,174 | 1,161 | 259,600 |
| December 19, 2025 | 1,150 | 1,157 | 1,157 | 1,163 | 1,150 | 193,900 |
| December 18, 2025 | 1,150 | 1,153 | 1,153 | 1,156 | 1,141 | 176,800 |
| December 17, 2025 | 1,152 | 1,157 | 1,157 | 1,165 | 1,146 | 143,600 |
| December 16, 2025 | 1,176 | 1,152 | 1,152 | 1,180 | 1,149 | 328,300 |
| December 15, 2025 | 1,164 | 1,178 | 1,178 | 1,181 | 1,159 | 131,800 |
| December 12, 2025 | 1,175 | 1,173 | 1,173 | 1,177 | 1,163 | 160,800 |
| December 11, 2025 | 1,183 | 1,165 | 1,165 | 1,186 | 1,155 | 290,100 |
| December 10, 2025 | 1,178 | 1,177 | 1,177 | 1,204 | 1,174 | 231,400 |
| December 09, 2025 | 1,188 | 1,175 | 1,175 | 1,196 | 1,173 | 237,700 |
| December 08, 2025 | 1,205 | 1,194 | 1,194 | 1,205 | 1,179 | 262,800 |
| December 05, 2025 | 1,178 | 1,175 | 1,175 | 1,183 | 1,172 | 125,800 |
| December 04, 2025 | 1,175 | 1,184 | 1,184 | 1,188 | 1,170 | 138,300 |
| December 03, 2025 | 1,170 | 1,172 | 1,172 | 1,172 | 1,162 | 108,400 |
| December 02, 2025 | 1,171 | 1,163 | 1,163 | 1,176 | 1,158 | 199,500 |
| December 01, 2025 | 1,205 | 1,171 | 1,171 | 1,206 | 1,170 | 225,900 |
| November 28, 2025 | 1,185 | 1,206 | 1,206 | 1,207 | 1,183 | 215,400 |
| November 27, 2025 | 1,178 | 1,183 | 1,183 | 1,183 | 1,170 | 97,600 |
| November 26, 2025 | 1,170 | 1,172 | 1,172 | 1,175 | 1,161 | 143,200 |
| November 25, 2025 | 1,190 | 1,169 | 1,169 | 1,190 | 1,163 | 151,800 |
| November 21, 2025 | 1,162 | 1,183 | 1,183 | 1,187 | 1,160 | 243,000 |
| November 20, 2025 | 1,158 | 1,182 | 1,182 | 1,196 | 1,156 | 399,100 |
| November 19, 2025 | 1,154 | 1,127 | 1,127 | 1,157 | 1,127 | 223,600 |
| November 18, 2025 | 1,159 | 1,154 | 1,154 | 1,170 | 1,153 | 228,100 |
| November 17, 2025 | 1,176 | 1,164 | 1,164 | 1,184 | 1,161 | 170,000 |
| November 14, 2025 | 1,178 | 1,176 | 1,176 | 1,195 | 1,172 | 243,400 |
| November 13, 2025 | 1,198 | 1,196 | 1,196 | 1,198 | 1,179 | 233,300 |
| November 12, 2025 | 1,126 | 1,194 | 1,194 | 1,194 | 1,126 | 550,000 |
| November 11, 2025 | 1,131 | 1,127 | 1,127 | 1,131 | 1,114 | 127,600 |
| November 10, 2025 | 1,124 | 1,123 | 1,123 | 1,130 | 1,114 | 155,800 |
| November 07, 2025 | 1,130 | 1,120 | 1,120 | 1,141 | 1,113 | 263,700 |
| November 06, 2025 | 1,139 | 1,131 | 1,131 | 1,145 | 1,130 | 223,400 |
| November 05, 2025 | 1,132 | 1,123 | 1,123 | 1,137 | 1,092 | 343,000 |
| November 04, 2025 | 1,125 | 1,132 | 1,132 | 1,166 | 1,113 | 429,100 |
| October 31, 2025 | 1,119 | 1,122 | 1,122 | 1,126 | 1,109 | 211,000 |
| October 30, 2025 | 1,125 | 1,126 | 1,126 | 1,137 | 1,118 | 197,700 |
| October 29, 2025 | 1,140 | 1,112 | 1,112 | 1,141 | 1,112 | 198,900 |
| October 28, 2025 | 1,150 | 1,128 | 1,128 | 1,165 | 1,128 | 362,800 |
| October 27, 2025 | 1,146 | 1,148 | 1,148 | 1,159 | 1,143 | 266,800 |
| October 24, 2025 | 1,123 | 1,132 | 1,132 | 1,142 | 1,119 | 272,600 |
| October 23, 2025 | 1,114 | 1,118 | 1,118 | 1,121 | 1,102 | 167,000 |
| October 22, 2025 | 1,103 | 1,112 | 1,112 | 1,120 | 1,093 | 380,400 |
| October 21, 2025 | 1,105 | 1,102 | 1,102 | 1,111 | 1,100 | 265,500 |
| October 20, 2025 | 1,095 | 1,106 | 1,106 | 1,108 | 1,085 | 193,400 |
| October 17, 2025 | 1,090 | 1,077 | 1,077 | 1,090 | 1,071 | 125,600 |