1,128.00
+12.5(+1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,136.5 | 1,128 | 1,128 | 1,137.5 | 1,113 | 1.62M |
| January 13, 2026 | 1,130 | 1,115.5 | 1,115.5 | 1,135.5 | 1,101.5 | 1.76M |
| January 09, 2026 | 1,076.5 | 1,086 | 1,086 | 1,097 | 1,074.5 | 1.47M |
| January 08, 2026 | 1,069 | 1,059.5 | 1,059.5 | 1,072 | 1,056 | 950,600 |
| January 07, 2026 | 1,067 | 1,069.5 | 1,069.5 | 1,076.5 | 1,061.5 | 1.28M |
| January 06, 2026 | 1,051 | 1,067 | 1,067 | 1,072 | 1,050 | 1.38M |
| January 05, 2026 | 1,030 | 1,044 | 1,044 | 1,044 | 1,025.5 | 1.14M |
| December 30, 2025 | 1,021.5 | 1,018 | 1,018 | 1,036 | 1,018 | 783,600 |
| December 29, 2025 | 1,008.5 | 1,022.5 | 1,022.5 | 1,022.5 | 1,003.5 | 898,900 |
| December 26, 2025 | 1,019 | 1,005.5 | 1,005.5 | 1,019 | 1,000.5 | 840,400 |
| December 25, 2025 | 1,018 | 1,008.5 | 1,008.5 | 1,019 | 1,003 | 383,800 |
| December 24, 2025 | 1,026 | 1,011.5 | 1,011.5 | 1,029.5 | 1,007 | 945,000 |
| December 23, 2025 | 1,017 | 1,023 | 1,023 | 1,034 | 1,014.5 | 949,900 |
| December 22, 2025 | 1,023 | 1,016.5 | 1,016.5 | 1,029 | 1,012.5 | 1.33M |
| December 19, 2025 | 987.3 | 1,001 | 1,001 | 1,006 | 984.6 | 1.67M |
| December 18, 2025 | 992.1 | 984.2 | 984.2 | 996.9 | 981.5 | 879,000 |
| December 17, 2025 | 998.9 | 991 | 991 | 1,001.5 | 982.7 | 1.2M |
| December 16, 2025 | 1,023 | 1,001 | 1,001 | 1,025 | 994.4 | 1.49M |
| December 15, 2025 | 1,009 | 1,030 | 1,030 | 1,034 | 1,009 | 1.85M |
| December 12, 2025 | 983 | 1,003 | 1,003 | 1,006.5 | 982.9 | 2.19M |
| December 11, 2025 | 995.7 | 968 | 968 | 1,004.5 | 966.7 | 1.78M |
| December 10, 2025 | 985 | 984.2 | 984.2 | 987.3 | 976 | 899,400 |
| December 09, 2025 | 972.9 | 979.8 | 979.8 | 980.7 | 971 | 1.27M |
| December 08, 2025 | 975.1 | 968.3 | 968.3 | 992.5 | 961 | 1.51M |
| December 05, 2025 | 962.3 | 965 | 965 | 971.6 | 955.3 | 1.83M |
| December 04, 2025 | 945 | 968.8 | 968.8 | 968.8 | 935 | 2.1M |
| December 03, 2025 | 958.4 | 945 | 945 | 959.6 | 940.3 | 1.19M |
| December 02, 2025 | 974.8 | 964.1 | 964.1 | 987 | 958 | 1.47M |
| December 01, 2025 | 976 | 967.6 | 967.6 | 986.3 | 966.8 | 1.85M |
| November 28, 2025 | 954.9 | 962.5 | 962.5 | 966.6 | 952.2 | 1.56M |
| November 27, 2025 | 946 | 954.9 | 954.9 | 962.5 | 945.2 | 1.57M |
| November 26, 2025 | 938 | 942.9 | 942.9 | 944.3 | 929.1 | 1.69M |
| November 25, 2025 | 916.5 | 926.2 | 926.2 | 928.8 | 915.9 | 1.48M |
| November 21, 2025 | 895.6 | 912.4 | 912.4 | 914.1 | 894.3 | 1.28M |
| November 20, 2025 | 900.6 | 906.2 | 906.2 | 911.3 | 891.8 | 1.81M |
| November 19, 2025 | 888.3 | 881.8 | 881.8 | 902.9 | 881.8 | 2.17M |
| November 18, 2025 | 880 | 879 | 879 | 887 | 868.9 | 1.8M |
| November 17, 2025 | 900 | 891.5 | 891.5 | 901.5 | 883 | 1.16M |
| November 14, 2025 | 899 | 896.9 | 896.9 | 915.5 | 893.5 | 1.7M |
| November 13, 2025 | 905.8 | 914 | 914 | 915 | 905 | 1.23M |
| November 12, 2025 | 890 | 904.6 | 904.6 | 906.7 | 886.6 | 1.26M |
| November 11, 2025 | 910 | 890 | 890 | 916 | 885.4 | 1.09M |
| November 10, 2025 | 898 | 897.6 | 897.6 | 904 | 893.2 | 1.05M |
| November 07, 2025 | 892 | 888.3 | 888.3 | 894.5 | 878.6 | 1.34M |
| November 06, 2025 | 888.5 | 894.5 | 894.5 | 921.4 | 884.6 | 2.46M |
| November 05, 2025 | 878 | 884.4 | 884.4 | 884.4 | 854.5 | 1.33M |
| November 04, 2025 | 884.5 | 890 | 890 | 899 | 875.6 | 1.24M |
| October 31, 2025 | 882.9 | 883.7 | 883.7 | 885.5 | 877 | 1.1M |
| October 30, 2025 | 867.9 | 882.6 | 882.6 | 884.3 | 863.1 | 3.67M |
| October 29, 2025 | 875 | 862.9 | 862.9 | 878 | 857.1 | 1.2M |
| October 28, 2025 | 891 | 876.5 | 876.5 | 891 | 874.3 | 1.09M |
| October 27, 2025 | 876.8 | 889.4 | 889.4 | 889.4 | 872.8 | 1.45M |
| October 24, 2025 | 868.7 | 861.8 | 861.8 | 871.6 | 861.7 | 796,000 |
| October 23, 2025 | 861.1 | 863.5 | 863.5 | 867.1 | 856.5 | 1.12M |
| October 22, 2025 | 860 | 862.3 | 862.3 | 868 | 857.6 | 1.31M |
| October 21, 2025 | 865 | 863.8 | 863.8 | 869 | 858.8 | 1.18M |
| October 20, 2025 | 846.2 | 860.9 | 860.9 | 862.4 | 839 | 1.18M |
| October 17, 2025 | 833.5 | 831.2 | 831.2 | 839.1 | 827.3 | 1.07M |
| October 16, 2025 | 848.4 | 848.5 | 848.5 | 856.3 | 842.1 | 859,200 |
| October 15, 2025 | 834.3 | 841.7 | 841.7 | 845 | 828.9 | 809,400 |