1,063.00
+4(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,065 | 1,063 | 1,063 | 1,075 | 1,060 | 357,700 |
| January 13, 2026 | 1,064 | 1,059 | 1,059 | 1,068 | 1,048 | 506,800 |
| January 09, 2026 | 1,039 | 1,052 | 1,052 | 1,052 | 1,038 | 346,300 |
| January 08, 2026 | 1,038 | 1,037 | 1,037 | 1,048 | 1,036 | 335,700 |
| January 07, 2026 | 1,046 | 1,045 | 1,045 | 1,054 | 1,044 | 303,900 |
| January 06, 2026 | 1,050 | 1,050 | 1,050 | 1,055 | 1,043 | 303,800 |
| January 05, 2026 | 1,036 | 1,041 | 1,041 | 1,046 | 1,035 | 501,500 |
| December 30, 2025 | 1,042 | 1,034 | 1,034 | 1,043 | 1,033 | 283,000 |
| December 29, 2025 | 1,032 | 1,042 | 1,042 | 1,047 | 1,028 | 435,100 |
| December 26, 2025 | 1,057 | 1,056 | 1,056 | 1,065 | 1,054 | 429,000 |
| December 25, 2025 | 1,043 | 1,056 | 1,056 | 1,060 | 1,042 | 334,200 |
| December 24, 2025 | 1,045 | 1,040 | 1,040 | 1,048 | 1,040 | 255,400 |
| December 23, 2025 | 1,049 | 1,045 | 1,045 | 1,056 | 1,042 | 293,800 |
| December 22, 2025 | 1,045 | 1,049 | 1,049 | 1,061 | 1,043 | 355,300 |
| December 19, 2025 | 1,033 | 1,038 | 1,038 | 1,048 | 1,033 | 504,400 |
| December 18, 2025 | 1,040 | 1,033 | 1,033 | 1,043 | 1,033 | 309,800 |
| December 17, 2025 | 1,042 | 1,040 | 1,040 | 1,049 | 1,035 | 374,500 |
| December 16, 2025 | 1,052 | 1,041 | 1,041 | 1,058 | 1,039 | 377,600 |
| December 15, 2025 | 1,032 | 1,051 | 1,051 | 1,052 | 1,030 | 364,300 |
| December 12, 2025 | 1,028 | 1,034 | 1,034 | 1,037 | 1,022 | 412,800 |
| December 11, 2025 | 1,047 | 1,027 | 1,027 | 1,051 | 1,027 | 311,300 |
| December 10, 2025 | 1,036 | 1,038 | 1,038 | 1,044 | 1,036 | 533,600 |
| December 09, 2025 | 1,043 | 1,036 | 1,036 | 1,049 | 1,036 | 291,100 |
| December 08, 2025 | 1,035 | 1,045 | 1,045 | 1,048 | 1,031 | 527,000 |
| December 05, 2025 | 1,033 | 1,032 | 1,032 | 1,037 | 1,026 | 825,400 |
| December 04, 2025 | 1,031 | 1,034 | 1,034 | 1,041 | 1,027 | 570,700 |
| December 03, 2025 | 1,034 | 1,034 | 1,034 | 1,040 | 1,025 | 632,500 |
| December 02, 2025 | 1,041 | 1,035 | 1,035 | 1,042 | 1,030 | 503,500 |
| December 01, 2025 | 1,051 | 1,043 | 1,043 | 1,054 | 1,032 | 481,600 |
| November 28, 2025 | 1,050 | 1,050 | 1,050 | 1,054 | 1,043 | 336,900 |
| November 27, 2025 | 1,036 | 1,050 | 1,050 | 1,050 | 1,031 | 311,600 |
| November 26, 2025 | 1,031 | 1,034 | 1,034 | 1,036 | 1,022 | 344,100 |
| November 25, 2025 | 1,033 | 1,019 | 1,019 | 1,036 | 1,019 | 542,900 |
| November 21, 2025 | 1,027 | 1,029 | 1,029 | 1,040 | 1,026 | 560,700 |
| November 20, 2025 | 1,050 | 1,030 | 1,030 | 1,050 | 1,029 | 471,600 |
| November 19, 2025 | 1,036 | 1,029 | 1,029 | 1,047 | 1,028 | 575,400 |
| November 18, 2025 | 1,036 | 1,028 | 1,028 | 1,038 | 1,018 | 484,500 |
| November 17, 2025 | 1,042 | 1,040 | 1,040 | 1,045 | 1,027 | 350,100 |
| November 14, 2025 | 1,040 | 1,042 | 1,042 | 1,059 | 1,035 | 205,200 |
| November 13, 2025 | 1,045 | 1,048 | 1,048 | 1,062 | 1,041 | 354,400 |
| November 12, 2025 | 1,025 | 1,045 | 1,045 | 1,049 | 1,024 | 429,600 |
| November 11, 2025 | 1,028 | 1,019 | 1,019 | 1,029 | 1,011 | 416,300 |
| November 10, 2025 | 1,025 | 1,019 | 1,019 | 1,028 | 1,012 | 565,100 |
| November 07, 2025 | 987 | 1,022 | 1,022 | 1,036 | 976 | 1.72M |
| November 06, 2025 | 1,110 | 1,107 | 1,107 | 1,115 | 1,093 | 475,000 |
| November 05, 2025 | 1,081 | 1,080 | 1,080 | 1,087 | 1,061 | 392,600 |
| November 04, 2025 | 1,083 | 1,090 | 1,090 | 1,098 | 1,082 | 301,400 |
| October 31, 2025 | 1,090 | 1,097 | 1,097 | 1,097 | 1,085 | 226,600 |
| October 30, 2025 | 1,085 | 1,086 | 1,086 | 1,093 | 1,083 | 330,200 |
| October 29, 2025 | 1,094 | 1,088 | 1,088 | 1,103 | 1,087 | 356,800 |
| October 28, 2025 | 1,112 | 1,094 | 1,094 | 1,116 | 1,092 | 267,100 |
| October 27, 2025 | 1,109 | 1,122 | 1,122 | 1,128 | 1,109 | 480,700 |
| October 24, 2025 | 1,111 | 1,108 | 1,108 | 1,128 | 1,100 | 584,600 |
| October 23, 2025 | 1,063 | 1,085 | 1,085 | 1,086 | 1,061 | 207,900 |
| October 22, 2025 | 1,057 | 1,078 | 1,078 | 1,078 | 1,055 | 439,600 |
| October 21, 2025 | 1,061 | 1,058 | 1,058 | 1,074 | 1,058 | 393,000 |
| October 20, 2025 | 1,065 | 1,063 | 1,063 | 1,072 | 1,060 | 247,700 |
| October 17, 2025 | 1,047 | 1,049 | 1,049 | 1,055 | 1,043 | 213,100 |
| October 16, 2025 | 1,054 | 1,052 | 1,052 | 1,061 | 1,047 | 298,700 |
| October 15, 2025 | 1,047 | 1,054 | 1,054 | 1,054 | 1,042 | 575,300 |