1,148.00
+3(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,140 | 1,145 | 1,145 | 1,151 | 1,124 | 80,400 |
| January 09, 2026 | 1,125 | 1,121 | 1,121 | 1,128 | 1,119 | 39,800 |
| January 08, 2026 | 1,123 | 1,112 | 1,112 | 1,128 | 1,112 | 94,200 |
| January 07, 2026 | 1,121 | 1,120 | 1,120 | 1,134 | 1,117 | 67,300 |
| January 06, 2026 | 1,110 | 1,128 | 1,128 | 1,135 | 1,110 | 77,400 |
| January 05, 2026 | 1,092 | 1,100 | 1,100 | 1,102 | 1,087 | 86,500 |
| December 30, 2025 | 1,088 | 1,083 | 1,083 | 1,090 | 1,081 | 97,400 |
| December 29, 2025 | 1,086 | 1,089 | 1,089 | 1,096 | 1,082 | 129,800 |
| December 26, 2025 | 1,074 | 1,080 | 1,080 | 1,082 | 1,073 | 39,500 |
| December 25, 2025 | 1,077 | 1,074 | 1,074 | 1,079 | 1,073 | 33,800 |
| December 24, 2025 | 1,079 | 1,071 | 1,071 | 1,083 | 1,069 | 61,000 |
| December 23, 2025 | 1,065 | 1,078 | 1,078 | 1,080 | 1,065 | 50,300 |
| December 22, 2025 | 1,055 | 1,063 | 1,063 | 1,066 | 1,054 | 42,400 |
| December 19, 2025 | 1,048 | 1,051 | 1,051 | 1,054 | 1,041 | 43,600 |
| December 18, 2025 | 1,042 | 1,047 | 1,047 | 1,048 | 1,040 | 40,600 |
| December 17, 2025 | 1,043 | 1,043 | 1,043 | 1,043 | 1,030 | 49,700 |
| December 16, 2025 | 1,046 | 1,033 | 1,033 | 1,046 | 1,032 | 31,400 |
| December 15, 2025 | 1,035 | 1,046 | 1,046 | 1,048 | 1,035 | 71,500 |
| December 12, 2025 | 1,032 | 1,032 | 1,032 | 1,036 | 1,028 | 68,200 |
| December 11, 2025 | 1,026 | 1,012 | 1,012 | 1,029 | 1,012 | 45,700 |
| December 10, 2025 | 1,020 | 1,025 | 1,025 | 1,026 | 1,018 | 43,600 |
| December 09, 2025 | 1,030 | 1,015 | 1,015 | 1,030 | 1,013 | 29,900 |
| December 08, 2025 | 1,020 | 1,027 | 1,027 | 1,030 | 1,020 | 52,000 |
| December 05, 2025 | 1,022 | 1,015 | 1,015 | 1,026 | 1,015 | 41,600 |
| December 04, 2025 | 1,016 | 1,026 | 1,026 | 1,026 | 1,013 | 55,800 |
| December 03, 2025 | 1,020 | 1,008 | 1,008 | 1,024 | 1,003 | 80,000 |
| December 02, 2025 | 1,035 | 1,025 | 1,025 | 1,036 | 1,022 | 39,800 |
| December 01, 2025 | 1,037 | 1,038 | 1,038 | 1,039 | 1,031 | 75,800 |
| November 28, 2025 | 1,019 | 1,029 | 1,029 | 1,030 | 1,016 | 63,100 |
| November 27, 2025 | 1,024 | 1,019 | 1,019 | 1,024 | 1,015 | 42,100 |
| November 26, 2025 | 1,019 | 1,022 | 1,022 | 1,022 | 1,017 | 47,000 |
| November 25, 2025 | 1,018 | 1,018 | 1,018 | 1,019 | 1,011 | 37,600 |
| November 21, 2025 | 1,009 | 1,018 | 1,018 | 1,018 | 1,009 | 65,800 |
| November 20, 2025 | 1,006 | 1,014 | 1,014 | 1,016 | 1,006 | 68,200 |
| November 19, 2025 | 1,002 | 996 | 996 | 1,010 | 996 | 54,700 |
| November 18, 2025 | 1,012 | 1,003 | 1,003 | 1,016 | 1,001 | 54,700 |
| November 17, 2025 | 1,020 | 1,015 | 1,015 | 1,022 | 1,013 | 54,000 |
| November 14, 2025 | 1,014 | 1,020 | 1,020 | 1,020 | 1,011 | 49,700 |
| November 13, 2025 | 1,023 | 1,016 | 1,016 | 1,030 | 1,014 | 47,400 |
| November 12, 2025 | 998 | 1,023 | 1,023 | 1,024 | 998 | 79,600 |
| November 11, 2025 | 1,011 | 1,001 | 1,001 | 1,011 | 994 | 53,700 |
| November 10, 2025 | 1,010 | 1,010 | 1,010 | 1,010 | 1,001 | 73,100 |
| November 07, 2025 | 1,000 | 1,007 | 1,007 | 1,011 | 999 | 102,200 |
| November 06, 2025 | 985 | 1,004 | 1,004 | 1,028 | 977 | 263,500 |
| November 05, 2025 | 992 | 982 | 982 | 995 | 975 | 113,200 |
| November 04, 2025 | 998 | 990 | 990 | 1,000 | 990 | 50,500 |
| October 31, 2025 | 1,001 | 1,000 | 1,000 | 1,001 | 990 | 55,400 |
| October 30, 2025 | 982 | 992 | 992 | 996 | 982 | 69,200 |
| October 29, 2025 | 993 | 981 | 981 | 994 | 981 | 91,400 |
| October 28, 2025 | 1,012 | 989 | 989 | 1,012 | 987 | 116,700 |
| October 27, 2025 | 1,007 | 1,013 | 1,013 | 1,013 | 1,005 | 56,000 |
| October 24, 2025 | 1,019 | 1,000 | 1,000 | 1,020 | 1,000 | 74,200 |
| October 23, 2025 | 1,022 | 1,021 | 1,021 | 1,024 | 1,017 | 38,300 |
| October 22, 2025 | 1,003 | 1,022 | 1,022 | 1,022 | 1,000 | 75,500 |
| October 21, 2025 | 1,008 | 1,003 | 1,003 | 1,012 | 1,000 | 132,600 |
| October 20, 2025 | 1,000 | 1,008 | 1,008 | 1,010 | 1,000 | 59,900 |
| October 17, 2025 | 1,005 | 995 | 995 | 1,005 | 993 | 54,600 |
| October 16, 2025 | 1,008 | 1,003 | 1,003 | 1,013 | 1,001 | 46,000 |
| October 15, 2025 | 1,010 | 1,011 | 1,011 | 1,014 | 1,004 | 35,800 |
| October 14, 2025 | 994 | 1,000 | 1,000 | 1,006 | 984 | 103,400 |