1,318.00
+10(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,320 | 1,308 | 1,308 | 1,330 | 1,262 | 2.02M |
| January 13, 2026 | 1,365 | 1,329 | 1,329 | 1,369 | 1,313 | 1.31M |
| January 09, 2026 | 1,360 | 1,338 | 1,338 | 1,363 | 1,338 | 503,300 |
| January 08, 2026 | 1,340 | 1,350 | 1,350 | 1,351 | 1,325 | 391,300 |
| January 07, 2026 | 1,352 | 1,350 | 1,350 | 1,366 | 1,340 | 744,400 |
| January 06, 2026 | 1,371 | 1,350 | 1,350 | 1,389 | 1,325 | 1.32M |
| January 05, 2026 | 1,291 | 1,282 | 1,282 | 1,301 | 1,278 | 960,900 |
| December 30, 2025 | 1,283 | 1,279 | 1,279 | 1,285 | 1,268 | 407,200 |
| December 29, 2025 | 1,296 | 1,281 | 1,281 | 1,296 | 1,272 | 332,700 |
| December 26, 2025 | 1,309 | 1,294 | 1,294 | 1,318 | 1,285 | 306,600 |
| December 25, 2025 | 1,290 | 1,300 | 1,300 | 1,303 | 1,285 | 131,000 |
| December 24, 2025 | 1,286 | 1,287 | 1,287 | 1,290 | 1,279 | 293,200 |
| December 23, 2025 | 1,273 | 1,285 | 1,285 | 1,288 | 1,268 | 236,100 |
| December 22, 2025 | 1,274 | 1,272 | 1,272 | 1,281 | 1,260 | 397,500 |
| December 19, 2025 | 1,253 | 1,259 | 1,259 | 1,266 | 1,245 | 467,500 |
| December 18, 2025 | 1,259 | 1,268 | 1,268 | 1,268 | 1,250 | 257,900 |
| December 17, 2025 | 1,263 | 1,256 | 1,256 | 1,263 | 1,242 | 173,400 |
| December 16, 2025 | 1,262 | 1,259 | 1,259 | 1,268 | 1,255 | 259,300 |
| December 15, 2025 | 1,233 | 1,261 | 1,261 | 1,267 | 1,226 | 296,600 |
| December 12, 2025 | 1,247 | 1,225 | 1,225 | 1,249 | 1,220 | 342,900 |
| December 11, 2025 | 1,244 | 1,234 | 1,234 | 1,245 | 1,226 | 188,500 |
| December 10, 2025 | 1,240 | 1,232 | 1,232 | 1,249 | 1,232 | 259,900 |
| December 09, 2025 | 1,266 | 1,240 | 1,240 | 1,271 | 1,239 | 282,900 |
| December 08, 2025 | 1,245 | 1,265 | 1,265 | 1,277 | 1,241 | 425,500 |
| December 05, 2025 | 1,250 | 1,239 | 1,239 | 1,256 | 1,235 | 261,800 |
| December 04, 2025 | 1,247 | 1,254 | 1,254 | 1,258 | 1,237 | 242,900 |
| December 03, 2025 | 1,263 | 1,247 | 1,247 | 1,264 | 1,246 | 391,300 |
| December 02, 2025 | 1,265 | 1,261 | 1,261 | 1,271 | 1,253 | 443,200 |
| December 01, 2025 | 1,274 | 1,263 | 1,263 | 1,280 | 1,248 | 232,100 |
| November 28, 2025 | 1,270 | 1,274 | 1,274 | 1,292 | 1,262 | 362,900 |
| November 27, 2025 | 1,250 | 1,276 | 1,276 | 1,285 | 1,249 | 506,500 |
| November 26, 2025 | 1,229 | 1,244 | 1,244 | 1,248 | 1,225 | 429,000 |
| November 25, 2025 | 1,224 | 1,228 | 1,228 | 1,230 | 1,211 | 351,600 |
| November 21, 2025 | 1,205 | 1,217 | 1,217 | 1,235 | 1,202 | 513,300 |
| November 20, 2025 | 1,207 | 1,211 | 1,211 | 1,218 | 1,196 | 446,400 |
| November 19, 2025 | 1,189 | 1,177 | 1,177 | 1,191 | 1,172 | 324,600 |
| November 18, 2025 | 1,206 | 1,195 | 1,195 | 1,213 | 1,187 | 380,400 |
| November 17, 2025 | 1,205 | 1,207 | 1,207 | 1,216 | 1,198 | 308,500 |
| November 14, 2025 | 1,210 | 1,211 | 1,211 | 1,229 | 1,188 | 832,800 |
| November 13, 2025 | 1,181 | 1,174 | 1,174 | 1,186 | 1,174 | 353,000 |
| November 12, 2025 | 1,171 | 1,185 | 1,185 | 1,188 | 1,167 | 651,300 |
| November 11, 2025 | 1,180 | 1,171 | 1,171 | 1,185 | 1,162 | 489,300 |
| November 10, 2025 | 1,169 | 1,189 | 1,189 | 1,190 | 1,159 | 447,300 |
| November 07, 2025 | 1,176 | 1,163 | 1,163 | 1,178 | 1,157 | 618,100 |
| November 06, 2025 | 1,173 | 1,176 | 1,176 | 1,188 | 1,163 | 625,400 |
| November 05, 2025 | 1,173 | 1,176 | 1,176 | 1,188 | 1,163 | 625,400 |
| November 04, 2025 | 1,148 | 1,148 | 1,148 | 1,155 | 1,126 | 623,800 |
| October 31, 2025 | 1,156 | 1,154 | 1,154 | 1,166 | 1,143 | 676,200 |
| October 30, 2025 | 1,156 | 1,154 | 1,154 | 1,166 | 1,143 | 1.25M |
| October 29, 2025 | 1,160 | 1,137 | 1,137 | 1,168 | 1,128 | 1.4M |
| October 28, 2025 | 1,199 | 1,160 | 1,160 | 1,201 | 1,160 | 783,600 |
| October 27, 2025 | 1,213 | 1,195 | 1,195 | 1,215 | 1,186 | 629,600 |
| October 24, 2025 | 1,275 | 1,206 | 1,206 | 1,276 | 1,203 | 1.05M |
| October 23, 2025 | 1,190 | 1,262 | 1,262 | 1,267 | 1,185 | 1.2M |
| October 22, 2025 | 1,209 | 1,195 | 1,195 | 1,210 | 1,191 | 752,200 |
| October 21, 2025 | 1,213 | 1,201 | 1,201 | 1,222 | 1,192 | 1.39M |
| October 20, 2025 | 1,155 | 1,160 | 1,160 | 1,165 | 1,146 | 1.49M |
| October 17, 2025 | 1,163 | 1,148 | 1,148 | 1,170 | 1,135 | 1.7M |
| October 16, 2025 | 1,158 | 1,158 | 1,158 | 1,165 | 1,135 | 2.41M |
| October 15, 2025 | 1,185 | 1,144 | 1,144 | 1,190 | 1,135 | 3.15M |