1,131.00
+8(+0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,134 | 1,131 | 1,131 | 1,150 | 1,131 | 3,900 |
| January 13, 2026 | 1,128 | 1,123 | 1,123 | 1,135 | 1,120 | 6,500 |
| January 09, 2026 | 1,121 | 1,130 | 1,130 | 1,130 | 1,118 | 6,200 |
| January 08, 2026 | 1,126 | 1,124 | 1,124 | 1,127 | 1,115 | 2,300 |
| January 07, 2026 | 1,124 | 1,125 | 1,125 | 1,129 | 1,118 | 2,100 |
| January 06, 2026 | 1,121 | 1,129 | 1,129 | 1,131 | 1,118 | 700 |
| January 05, 2026 | 1,116 | 1,121 | 1,121 | 1,135 | 1,110 | 3,800 |
| December 30, 2025 | 1,110 | 1,116 | 1,116 | 1,127 | 1,110 | 2,100 |
| December 29, 2025 | 1,123 | 1,117 | 1,117 | 1,125 | 1,110 | 9,300 |
| December 26, 2025 | 1,140 | 1,130 | 1,130 | 1,140 | 1,122 | 1,500 |
| December 25, 2025 | 1,129 | 1,140 | 1,140 | 1,140 | 1,122 | 1,100 |
| December 24, 2025 | 1,125 | 1,129 | 1,129 | 1,129 | 1,122 | 1,400 |
| December 23, 2025 | 1,123 | 1,129 | 1,129 | 1,129 | 1,122 | 2,000 |
| December 22, 2025 | 1,135 | 1,122 | 1,122 | 1,135 | 1,119 | 6,900 |
| December 19, 2025 | 1,128 | 1,135 | 1,135 | 1,135 | 1,128 | 800 |
| December 18, 2025 | 1,132 | 1,132 | 1,132 | 1,132 | 1,122 | 1,500 |
| December 17, 2025 | 1,128 | 1,123 | 1,123 | 1,140 | 1,123 | 2,300 |
| December 16, 2025 | 1,119 | 1,122 | 1,122 | 1,122 | 1,115 | 3,900 |
| December 15, 2025 | 1,129 | 1,121 | 1,121 | 1,133 | 1,108 | 5,500 |
| December 12, 2025 | 1,117 | 1,125 | 1,125 | 1,125 | 1,110 | 5,300 |
| December 11, 2025 | 1,124 | 1,122 | 1,122 | 1,124 | 1,122 | 1,000 |
| December 10, 2025 | 1,130 | 1,125 | 1,125 | 1,130 | 1,124 | 1,500 |
| December 09, 2025 | 1,125 | 1,131 | 1,131 | 1,131 | 1,125 | 900 |
| December 08, 2025 | 1,120 | 1,125 | 1,125 | 1,128 | 1,116 | 2,500 |
| December 05, 2025 | 1,116 | 1,126 | 1,126 | 1,128 | 1,115 | 1,100 |
| December 04, 2025 | 1,133 | 1,120 | 1,120 | 1,133 | 1,093 | 4,000 |
| December 03, 2025 | 1,134 | 1,128 | 1,128 | 1,140 | 1,120 | 5,000 |
| December 02, 2025 | 1,130 | 1,131 | 1,131 | 1,135 | 1,129 | 1,200 |
| December 01, 2025 | 1,127 | 1,129 | 1,129 | 1,143 | 1,119 | 4,800 |
| November 28, 2025 | 1,128 | 1,134 | 1,134 | 1,144 | 1,126 | 1,200 |
| November 27, 2025 | 1,145 | 1,145 | 1,145 | 1,145 | 1,135 | 500 |
| November 26, 2025 | 1,134 | 1,145 | 1,145 | 1,145 | 1,134 | 300 |
| November 25, 2025 | 1,145 | 1,134 | 1,134 | 1,145 | 1,134 | 400 |
| November 21, 2025 | 1,128 | 1,140 | 1,140 | 1,140 | 1,125 | 1,600 |
| November 20, 2025 | 1,112 | 1,137 | 1,137 | 1,138 | 1,112 | 2,000 |
| November 19, 2025 | 1,118 | 1,112 | 1,112 | 1,130 | 1,104 | 1,100 |
| November 18, 2025 | 1,132 | 1,118 | 1,118 | 1,132 | 1,074 | 3,100 |
| November 17, 2025 | 1,133 | 1,131 | 1,131 | 1,133 | 1,125 | 2,000 |
| November 14, 2025 | 1,132 | 1,134 | 1,134 | 1,138 | 1,132 | 1,200 |
| November 13, 2025 | 1,148 | 1,139 | 1,139 | 1,148 | 1,132 | 1,300 |
| November 12, 2025 | 1,141 | 1,139 | 1,139 | 1,141 | 1,127 | 2,900 |
| November 11, 2025 | 1,140 | 1,139 | 1,139 | 1,140 | 1,131 | 1,400 |
| November 10, 2025 | 1,124 | 1,128 | 1,128 | 1,132 | 1,110 | 1,000 |
| November 07, 2025 | 1,117 | 1,124 | 1,124 | 1,135 | 1,102 | 2,300 |
| November 06, 2025 | 1,102 | 1,127 | 1,127 | 1,129 | 1,102 | 1,700 |
| November 05, 2025 | 1,102 | 1,127 | 1,127 | 1,129 | 1,102 | 5,500 |
| November 04, 2025 | 1,107 | 1,112 | 1,112 | 1,128 | 1,107 | 5,500 |
| October 31, 2025 | 1,124 | 1,142 | 1,142 | 1,153 | 1,124 | 300 |
| October 30, 2025 | 1,124 | 1,142 | 1,142 | 1,153 | 1,124 | 2,200 |
| October 29, 2025 | 1,152 | 1,138 | 1,138 | 1,152 | 1,121 | 2,700 |
| October 28, 2025 | 1,137 | 1,160 | 1,160 | 1,160 | 1,137 | 2,400 |
| October 27, 2025 | 1,189 | 1,139 | 1,139 | 1,189 | 1,120 | 7,300 |
| October 24, 2025 | 1,188 | 1,159 | 1,159 | 1,188 | 1,142 | 8,600 |
| October 23, 2025 | 1,139 | 1,158 | 1,158 | 1,158 | 1,139 | 300 |
| October 22, 2025 | 1,097 | 1,149 | 1,149 | 1,149 | 1,097 | 4,800 |
| October 21, 2025 | 1,097 | 1,123 | 1,123 | 1,129 | 1,095 | 13,900 |
| October 20, 2025 | 1,129 | 1,103 | 1,103 | 1,129 | 1,100 | 4,600 |
| October 17, 2025 | 1,132 | 1,129 | 1,129 | 1,144 | 1,114 | 2,300 |
| October 16, 2025 | 1,148 | 1,134 | 1,134 | 1,148 | 1,128 | 1,300 |
| October 15, 2025 | 1,116 | 1,125 | 1,125 | 1,135 | 1,116 | 4,400 |