1,167.00
+21(+1.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,162 | 1,146 | 1,146 | 1,167 | 1,144 | 105,500 |
| January 09, 2026 | 1,148 | 1,155 | 1,155 | 1,159 | 1,147 | 51,500 |
| January 08, 2026 | 1,155 | 1,148 | 1,148 | 1,155 | 1,147 | 53,600 |
| January 07, 2026 | 1,142 | 1,150 | 1,150 | 1,154 | 1,138 | 53,500 |
| January 06, 2026 | 1,145 | 1,145 | 1,145 | 1,150 | 1,144 | 82,600 |
| January 05, 2026 | 1,135 | 1,138 | 1,138 | 1,144 | 1,129 | 64,000 |
| December 30, 2025 | 1,137 | 1,125 | 1,125 | 1,141 | 1,125 | 58,800 |
| December 29, 2025 | 1,140 | 1,137 | 1,137 | 1,143 | 1,131 | 310,600 |
| December 26, 2025 | 1,130 | 1,140 | 1,140 | 1,140 | 1,130 | 112,600 |
| December 25, 2025 | 1,120 | 1,134 | 1,134 | 1,134 | 1,118 | 106,300 |
| December 24, 2025 | 1,118 | 1,120 | 1,120 | 1,125 | 1,112 | 71,200 |
| December 23, 2025 | 1,112 | 1,111 | 1,111 | 1,121 | 1,109 | 89,600 |
| December 22, 2025 | 1,127 | 1,113 | 1,113 | 1,130 | 1,113 | 91,000 |
| December 19, 2025 | 1,120 | 1,126 | 1,126 | 1,126 | 1,117 | 58,300 |
| December 18, 2025 | 1,106 | 1,115 | 1,115 | 1,124 | 1,101 | 70,300 |
| December 17, 2025 | 1,120 | 1,097 | 1,097 | 1,120 | 1,097 | 66,600 |
| December 16, 2025 | 1,125 | 1,122 | 1,122 | 1,132 | 1,120 | 56,400 |
| December 15, 2025 | 1,101 | 1,125 | 1,125 | 1,128 | 1,100 | 75,500 |
| December 12, 2025 | 1,094 | 1,094 | 1,094 | 1,109 | 1,093 | 88,100 |
| December 11, 2025 | 1,115 | 1,088 | 1,088 | 1,115 | 1,088 | 112,400 |
| December 10, 2025 | 1,108 | 1,116 | 1,116 | 1,119 | 1,105 | 41,800 |
| December 09, 2025 | 1,118 | 1,106 | 1,106 | 1,124 | 1,104 | 81,800 |
| December 08, 2025 | 1,112 | 1,112 | 1,112 | 1,120 | 1,109 | 44,100 |
| December 05, 2025 | 1,117 | 1,112 | 1,112 | 1,121 | 1,108 | 49,000 |
| December 04, 2025 | 1,121 | 1,117 | 1,117 | 1,122 | 1,107 | 63,500 |
| December 03, 2025 | 1,145 | 1,119 | 1,119 | 1,145 | 1,119 | 57,100 |
| December 02, 2025 | 1,152 | 1,152 | 1,152 | 1,154 | 1,142 | 54,700 |
| December 01, 2025 | 1,127 | 1,156 | 1,156 | 1,156 | 1,125 | 128,600 |
| November 28, 2025 | 1,122 | 1,127 | 1,127 | 1,128 | 1,120 | 44,800 |
| November 27, 2025 | 1,124 | 1,125 | 1,125 | 1,125 | 1,116 | 55,800 |
| November 26, 2025 | 1,121 | 1,127 | 1,127 | 1,133 | 1,118 | 51,000 |
| November 25, 2025 | 1,135 | 1,109 | 1,109 | 1,135 | 1,109 | 42,300 |
| November 21, 2025 | 1,122 | 1,136 | 1,136 | 1,137 | 1,119 | 68,700 |
| November 20, 2025 | 1,111 | 1,121 | 1,121 | 1,122 | 1,107 | 37,100 |
| November 19, 2025 | 1,115 | 1,110 | 1,110 | 1,118 | 1,103 | 61,600 |
| November 18, 2025 | 1,112 | 1,111 | 1,111 | 1,129 | 1,110 | 80,000 |
| November 17, 2025 | 1,150 | 1,116 | 1,116 | 1,150 | 1,112 | 112,200 |
| November 14, 2025 | 1,139 | 1,150 | 1,150 | 1,152 | 1,129 | 178,100 |
| November 13, 2025 | 1,124 | 1,140 | 1,140 | 1,140 | 1,109 | 285,700 |
| November 12, 2025 | 1,066 | 1,064 | 1,064 | 1,076 | 1,064 | 66,100 |
| November 11, 2025 | 1,066 | 1,061 | 1,061 | 1,067 | 1,054 | 41,900 |
| November 10, 2025 | 1,049 | 1,064 | 1,064 | 1,064 | 1,047 | 62,400 |
| November 07, 2025 | 1,035 | 1,044 | 1,044 | 1,047 | 1,034 | 39,100 |
| November 06, 2025 | 1,036 | 1,035 | 1,035 | 1,041 | 1,028 | 33,900 |
| November 05, 2025 | 1,030 | 1,032 | 1,032 | 1,035 | 1,027 | 43,800 |
| November 04, 2025 | 1,031 | 1,031 | 1,031 | 1,035 | 1,023 | 52,700 |
| October 31, 2025 | 1,024 | 1,031 | 1,031 | 1,033 | 1,023 | 58,900 |
| October 30, 2025 | 1,030 | 1,023 | 1,023 | 1,036 | 1,023 | 191,300 |
| October 29, 2025 | 1,038 | 1,027 | 1,027 | 1,038 | 1,026 | 108,600 |
| October 28, 2025 | 1,053 | 1,039 | 1,039 | 1,054 | 1,039 | 83,400 |
| October 27, 2025 | 1,060 | 1,055 | 1,055 | 1,063 | 1,052 | 42,700 |
| October 24, 2025 | 1,081 | 1,054 | 1,054 | 1,081 | 1,054 | 61,100 |
| October 23, 2025 | 1,079 | 1,071 | 1,071 | 1,082 | 1,071 | 30,600 |
| October 22, 2025 | 1,070 | 1,074 | 1,074 | 1,081 | 1,070 | 27,200 |
| October 21, 2025 | 1,068 | 1,072 | 1,072 | 1,073 | 1,063 | 47,700 |
| October 20, 2025 | 1,071 | 1,066 | 1,066 | 1,076 | 1,066 | 25,400 |
| October 17, 2025 | 1,071 | 1,062 | 1,062 | 1,071 | 1,061 | 41,600 |
| October 16, 2025 | 1,090 | 1,071 | 1,071 | 1,090 | 1,071 | 39,500 |
| October 15, 2025 | 1,085 | 1,086 | 1,086 | 1,090 | 1,082 | 42,900 |
| October 14, 2025 | 1,082 | 1,077 | 1,077 | 1,085 | 1,073 | 58,200 |