1,189.00
+3(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,188 | 1,189 | 1,189 | 1,199 | 1,186 | 24,500 |
| January 13, 2026 | 1,204 | 1,186 | 1,186 | 1,210 | 1,173 | 53,500 |
| January 09, 2026 | 1,174 | 1,195 | 1,195 | 1,195 | 1,171 | 24,400 |
| January 08, 2026 | 1,160 | 1,174 | 1,174 | 1,184 | 1,160 | 33,900 |
| January 07, 2026 | 1,191 | 1,168 | 1,168 | 1,191 | 1,160 | 78,300 |
| January 06, 2026 | 1,206 | 1,198 | 1,198 | 1,214 | 1,188 | 30,200 |
| January 05, 2026 | 1,199 | 1,197 | 1,197 | 1,210 | 1,189 | 69,600 |
| December 30, 2025 | 1,195 | 1,185 | 1,185 | 1,202 | 1,185 | 38,500 |
| December 29, 2025 | 1,222 | 1,204 | 1,204 | 1,222 | 1,200 | 39,900 |
| December 26, 2025 | 1,215 | 1,214 | 1,214 | 1,219 | 1,194 | 47,300 |
| December 25, 2025 | 1,205 | 1,203 | 1,203 | 1,205 | 1,186 | 31,900 |
| December 24, 2025 | 1,200 | 1,181 | 1,181 | 1,208 | 1,177 | 36,400 |
| December 23, 2025 | 1,177 | 1,200 | 1,200 | 1,200 | 1,174 | 21,700 |
| December 22, 2025 | 1,200 | 1,172 | 1,172 | 1,209 | 1,154 | 63,700 |
| December 19, 2025 | 1,160 | 1,191 | 1,191 | 1,198 | 1,160 | 69,600 |
| December 18, 2025 | 1,147 | 1,156 | 1,156 | 1,160 | 1,130 | 45,100 |
| December 17, 2025 | 1,142 | 1,140 | 1,140 | 1,142 | 1,114 | 64,900 |
| December 16, 2025 | 1,122 | 1,127 | 1,127 | 1,131 | 1,113 | 34,800 |
| December 15, 2025 | 1,089 | 1,118 | 1,118 | 1,119 | 1,089 | 33,000 |
| December 12, 2025 | 1,093 | 1,082 | 1,082 | 1,103 | 1,082 | 27,500 |
| December 11, 2025 | 1,099 | 1,093 | 1,093 | 1,100 | 1,085 | 15,600 |
| December 10, 2025 | 1,099 | 1,099 | 1,099 | 1,100 | 1,089 | 15,900 |
| December 09, 2025 | 1,119 | 1,096 | 1,096 | 1,119 | 1,092 | 37,200 |
| December 08, 2025 | 1,088 | 1,119 | 1,119 | 1,119 | 1,088 | 44,800 |
| December 05, 2025 | 1,094 | 1,088 | 1,088 | 1,099 | 1,085 | 27,000 |
| December 04, 2025 | 1,082 | 1,091 | 1,091 | 1,097 | 1,082 | 27,500 |
| December 03, 2025 | 1,075 | 1,074 | 1,074 | 1,083 | 1,070 | 11,500 |
| December 02, 2025 | 1,077 | 1,072 | 1,072 | 1,079 | 1,069 | 20,100 |
| December 01, 2025 | 1,100 | 1,077 | 1,077 | 1,107 | 1,077 | 27,700 |
| November 28, 2025 | 1,075 | 1,092 | 1,092 | 1,095 | 1,071 | 56,700 |
| November 27, 2025 | 1,065 | 1,070 | 1,070 | 1,071 | 1,061 | 18,500 |
| November 26, 2025 | 1,070 | 1,064 | 1,064 | 1,075 | 1,060 | 26,800 |
| November 25, 2025 | 1,061 | 1,065 | 1,065 | 1,075 | 1,061 | 36,300 |
| November 21, 2025 | 1,020 | 1,058 | 1,058 | 1,058 | 1,018 | 54,900 |
| November 20, 2025 | 1,030 | 1,025 | 1,025 | 1,031 | 1,021 | 19,400 |
| November 19, 2025 | 1,030 | 1,018 | 1,018 | 1,041 | 1,015 | 26,200 |
| November 18, 2025 | 1,021 | 1,030 | 1,030 | 1,035 | 1,021 | 25,900 |
| November 17, 2025 | 1,062 | 1,030 | 1,030 | 1,065 | 1,027 | 73,700 |
| November 14, 2025 | 1,046 | 1,069 | 1,069 | 1,070 | 1,040 | 90,400 |
| November 13, 2025 | 1,074 | 1,054 | 1,054 | 1,078 | 1,052 | 25,800 |
| November 12, 2025 | 1,063 | 1,066 | 1,066 | 1,070 | 1,061 | 13,500 |
| November 11, 2025 | 1,060 | 1,063 | 1,063 | 1,064 | 1,043 | 22,500 |
| November 10, 2025 | 1,050 | 1,056 | 1,056 | 1,068 | 1,050 | 38,200 |
| November 07, 2025 | 1,033 | 1,045 | 1,045 | 1,045 | 1,031 | 19,000 |
| November 06, 2025 | 1,044 | 1,040 | 1,040 | 1,048 | 1,035 | 34,800 |
| November 05, 2025 | 1,044 | 1,040 | 1,040 | 1,048 | 1,035 | 60,900 |
| November 04, 2025 | 1,034 | 1,047 | 1,047 | 1,053 | 1,010 | 74,100 |
| October 31, 2025 | 1,071 | 1,052 | 1,052 | 1,080 | 1,050 | 55,800 |
| October 30, 2025 | 1,071 | 1,052 | 1,052 | 1,080 | 1,050 | 178,700 |
| October 29, 2025 | 1,066 | 1,074 | 1,074 | 1,090 | 1,056 | 120,300 |
| October 28, 2025 | 1,091 | 1,067 | 1,067 | 1,096 | 1,066 | 54,200 |
| October 27, 2025 | 1,083 | 1,081 | 1,081 | 1,087 | 1,076 | 48,100 |
| October 24, 2025 | 1,079 | 1,073 | 1,073 | 1,080 | 1,062 | 23,600 |
| October 23, 2025 | 1,068 | 1,075 | 1,075 | 1,083 | 1,058 | 45,000 |
| October 22, 2025 | 1,086 | 1,070 | 1,070 | 1,086 | 1,070 | 64,700 |
| October 21, 2025 | 1,120 | 1,088 | 1,088 | 1,120 | 1,082 | 58,200 |
| October 20, 2025 | 1,104 | 1,111 | 1,111 | 1,120 | 1,101 | 51,400 |
| October 17, 2025 | 1,106 | 1,099 | 1,099 | 1,110 | 1,090 | 46,800 |
| October 16, 2025 | 1,113 | 1,113 | 1,113 | 1,117 | 1,102 | 39,900 |
| October 15, 2025 | 1,108 | 1,102 | 1,102 | 1,108 | 1,094 | 42,000 |