1,294.00
-14(-1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,300 | 1,294 | 1,294 | 1,301 | 1,279 | 29,700 |
| January 13, 2026 | 1,282 | 1,308 | 1,308 | 1,329 | 1,270 | 59,400 |
| January 09, 2026 | 1,300 | 1,278 | 1,278 | 1,307 | 1,267 | 50,200 |
| January 08, 2026 | 1,307 | 1,286 | 1,286 | 1,307 | 1,281 | 18,400 |
| January 07, 2026 | 1,285 | 1,286 | 1,286 | 1,305 | 1,285 | 22,400 |
| January 06, 2026 | 1,302 | 1,298 | 1,298 | 1,315 | 1,274 | 47,400 |
| January 05, 2026 | 1,362 | 1,307 | 1,307 | 1,363 | 1,277 | 162,400 |
| December 30, 2025 | 1,372 | 1,363 | 1,363 | 1,375 | 1,348 | 58,700 |
| December 29, 2025 | 1,335 | 1,364 | 1,364 | 1,412 | 1,319 | 146,300 |
| December 26, 2025 | 1,280 | 1,335 | 1,335 | 1,335 | 1,277 | 150,500 |
| December 25, 2025 | 1,249 | 1,270 | 1,270 | 1,276 | 1,246 | 83,100 |
| December 24, 2025 | 1,250 | 1,249 | 1,249 | 1,275 | 1,243 | 43,600 |
| December 23, 2025 | 1,243 | 1,262 | 1,262 | 1,264 | 1,240 | 130,200 |
| December 22, 2025 | 1,240 | 1,238 | 1,238 | 1,245 | 1,232 | 71,000 |
| December 19, 2025 | 1,231 | 1,239 | 1,239 | 1,239 | 1,224 | 61,400 |
| December 18, 2025 | 1,201 | 1,232 | 1,232 | 1,249 | 1,200 | 154,700 |
| December 17, 2025 | 1,190 | 1,203 | 1,203 | 1,212 | 1,188 | 131,300 |
| December 16, 2025 | 1,185 | 1,191 | 1,191 | 1,223 | 1,185 | 125,600 |
| December 15, 2025 | 1,185 | 1,194 | 1,194 | 1,195 | 1,181 | 95,900 |
| December 12, 2025 | 1,190 | 1,186 | 1,186 | 1,205 | 1,185 | 44,100 |
| December 11, 2025 | 1,195 | 1,203 | 1,203 | 1,213 | 1,178 | 89,300 |
| December 10, 2025 | 1,219 | 1,195 | 1,195 | 1,226 | 1,186 | 60,000 |
| December 09, 2025 | 1,184 | 1,219 | 1,219 | 1,228 | 1,181 | 99,200 |
| December 08, 2025 | 1,178 | 1,185 | 1,185 | 1,185 | 1,169 | 82,200 |
| December 05, 2025 | 1,173 | 1,179 | 1,179 | 1,185 | 1,166 | 81,000 |
| December 04, 2025 | 1,182 | 1,176 | 1,176 | 1,189 | 1,176 | 68,200 |
| December 03, 2025 | 1,175 | 1,187 | 1,187 | 1,190 | 1,172 | 49,700 |
| December 02, 2025 | 1,177 | 1,175 | 1,175 | 1,191 | 1,175 | 58,700 |
| December 01, 2025 | 1,186 | 1,183 | 1,183 | 1,191 | 1,174 | 52,800 |
| November 28, 2025 | 1,150 | 1,191 | 1,191 | 1,220 | 1,150 | 181,500 |
| November 27, 2025 | 1,159 | 1,133 | 1,133 | 1,170 | 1,131 | 82,500 |
| November 26, 2025 | 1,160 | 1,148 | 1,148 | 1,184 | 1,144 | 53,600 |
| November 25, 2025 | 1,195 | 1,166 | 1,166 | 1,200 | 1,147 | 174,200 |
| November 21, 2025 | 1,205 | 1,210 | 1,210 | 1,233 | 1,195 | 178,800 |
| November 20, 2025 | 1,190 | 1,195 | 1,195 | 1,215 | 1,180 | 106,900 |
| November 19, 2025 | 1,224 | 1,166 | 1,166 | 1,224 | 1,156 | 183,600 |
| November 18, 2025 | 1,150 | 1,225 | 1,225 | 1,235 | 1,146 | 339,100 |
| November 17, 2025 | 1,150 | 1,134 | 1,134 | 1,174 | 1,120 | 317,200 |
| November 14, 2025 | 1,261 | 1,173 | 1,173 | 1,287 | 1,167 | 485,500 |
| November 13, 2025 | 1,300 | 1,291 | 1,291 | 1,300 | 1,206 | 688,500 |
| November 12, 2025 | 1,150 | 1,309 | 1,309 | 1,317 | 1,150 | 699,000 |
| November 11, 2025 | 1,081 | 1,150 | 1,150 | 1,154 | 1,073 | 586,900 |
| November 10, 2025 | 1,100 | 1,082 | 1,082 | 1,104 | 1,073 | 378,900 |
| November 07, 2025 | 1,075 | 1,090 | 1,090 | 1,109 | 1,068 | 739,800 |
| November 06, 2025 | 1,020 | 1,065 | 1,065 | 1,095 | 1,020 | 1.34M |
| November 05, 2025 | 1,020 | 1,065 | 1,065 | 1,095 | 1,020 | 2.82M |
| November 04, 2025 | 863 | 863 | 863 | 863 | 863 | 39,400 |
| October 31, 2025 | 726 | 713 | 713 | 728 | 712 | 65,300 |
| October 30, 2025 | 712 | 724 | 724 | 725 | 709 | 36,500 |
| October 29, 2025 | 713 | 709 | 709 | 716 | 704 | 62,400 |
| October 28, 2025 | 720 | 714 | 714 | 721 | 713 | 30,400 |
| October 27, 2025 | 720 | 722 | 722 | 728 | 712 | 50,400 |
| October 24, 2025 | 727 | 727 | 727 | 729 | 722 | 21,100 |
| October 23, 2025 | 715 | 726 | 726 | 726 | 712 | 43,400 |
| October 22, 2025 | 702 | 716 | 716 | 716 | 702 | 48,700 |
| October 21, 2025 | 699 | 702 | 702 | 705 | 692 | 39,800 |
| October 20, 2025 | 701 | 700 | 700 | 705 | 700 | 28,600 |
| October 17, 2025 | 698 | 691 | 691 | 700 | 691 | 19,700 |
| October 16, 2025 | 702 | 700 | 700 | 705 | 698 | 25,600 |
| October 15, 2025 | 679 | 702 | 702 | 702 | 677 | 48,200 |