1,164.00
+2(+0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,160 | 1,164 | 1,164 | 1,171 | 1,158 | 81,100 |
| January 13, 2026 | 1,173 | 1,162 | 1,162 | 1,176 | 1,157 | 92,500 |
| January 09, 2026 | 1,160 | 1,163 | 1,163 | 1,166 | 1,151 | 87,100 |
| January 08, 2026 | 1,150 | 1,150 | 1,150 | 1,162 | 1,148 | 70,200 |
| January 07, 2026 | 1,138 | 1,153 | 1,153 | 1,157 | 1,132 | 89,100 |
| January 06, 2026 | 1,154 | 1,149 | 1,149 | 1,160 | 1,143 | 101,800 |
| January 05, 2026 | 1,154 | 1,156 | 1,156 | 1,163 | 1,147 | 91,400 |
| December 30, 2025 | 1,152 | 1,153 | 1,153 | 1,170 | 1,146 | 130,400 |
| December 29, 2025 | 1,150 | 1,152 | 1,152 | 1,152 | 1,143 | 97,300 |
| December 26, 2025 | 1,146 | 1,143 | 1,143 | 1,147 | 1,140 | 54,000 |
| December 25, 2025 | 1,151 | 1,138 | 1,138 | 1,151 | 1,138 | 53,200 |
| December 24, 2025 | 1,150 | 1,142 | 1,142 | 1,154 | 1,130 | 152,800 |
| December 23, 2025 | 1,126 | 1,148 | 1,148 | 1,148 | 1,126 | 85,000 |
| December 22, 2025 | 1,142 | 1,125 | 1,125 | 1,144 | 1,124 | 82,900 |
| December 19, 2025 | 1,134 | 1,137 | 1,137 | 1,144 | 1,132 | 173,600 |
| December 18, 2025 | 1,123 | 1,139 | 1,139 | 1,145 | 1,119 | 92,400 |
| December 17, 2025 | 1,124 | 1,116 | 1,116 | 1,124 | 1,111 | 56,400 |
| December 16, 2025 | 1,115 | 1,119 | 1,119 | 1,126 | 1,115 | 97,600 |
| December 15, 2025 | 1,110 | 1,119 | 1,119 | 1,119 | 1,105 | 82,700 |
| December 12, 2025 | 1,108 | 1,105 | 1,105 | 1,113 | 1,104 | 103,500 |
| December 11, 2025 | 1,110 | 1,102 | 1,102 | 1,114 | 1,094 | 101,300 |
| December 10, 2025 | 1,110 | 1,108 | 1,108 | 1,118 | 1,102 | 198,300 |
| December 09, 2025 | 1,100 | 1,102 | 1,102 | 1,105 | 1,097 | 125,300 |
| December 08, 2025 | 1,098 | 1,097 | 1,097 | 1,110 | 1,093 | 96,000 |
| December 05, 2025 | 1,098 | 1,097 | 1,097 | 1,105 | 1,092 | 41,400 |
| December 04, 2025 | 1,101 | 1,100 | 1,100 | 1,107 | 1,096 | 82,600 |
| December 03, 2025 | 1,125 | 1,103 | 1,103 | 1,128 | 1,101 | 123,400 |
| December 02, 2025 | 1,135 | 1,127 | 1,127 | 1,140 | 1,125 | 95,400 |
| December 01, 2025 | 1,134 | 1,135 | 1,135 | 1,154 | 1,134 | 184,000 |
| November 28, 2025 | 1,134 | 1,144 | 1,144 | 1,145 | 1,132 | 93,600 |
| November 27, 2025 | 1,135 | 1,130 | 1,130 | 1,138 | 1,124 | 123,700 |
| November 26, 2025 | 1,126 | 1,132 | 1,132 | 1,134 | 1,111 | 122,700 |
| November 25, 2025 | 1,117 | 1,113 | 1,113 | 1,125 | 1,113 | 146,300 |
| November 21, 2025 | 1,090 | 1,112 | 1,112 | 1,112 | 1,082 | 213,300 |
| November 20, 2025 | 1,083 | 1,081 | 1,081 | 1,091 | 1,079 | 72,400 |
| November 19, 2025 | 1,077 | 1,084 | 1,084 | 1,086 | 1,075 | 96,900 |
| November 18, 2025 | 1,073 | 1,074 | 1,074 | 1,081 | 1,070 | 74,600 |
| November 17, 2025 | 1,075 | 1,078 | 1,078 | 1,085 | 1,074 | 100,200 |
| November 14, 2025 | 1,085 | 1,082 | 1,082 | 1,087 | 1,075 | 77,700 |
| November 13, 2025 | 1,088 | 1,081 | 1,081 | 1,092 | 1,080 | 75,000 |
| November 12, 2025 | 1,077 | 1,084 | 1,084 | 1,087 | 1,077 | 57,900 |
| November 11, 2025 | 1,081 | 1,077 | 1,077 | 1,085 | 1,069 | 94,400 |
| November 10, 2025 | 1,090 | 1,081 | 1,081 | 1,090 | 1,077 | 115,800 |
| November 07, 2025 | 1,078 | 1,085 | 1,085 | 1,087 | 1,072 | 89,100 |
| November 06, 2025 | 1,067 | 1,067 | 1,067 | 1,078 | 1,062 | 159,300 |
| November 05, 2025 | 1,070 | 1,073 | 1,073 | 1,081 | 1,060 | 187,400 |
| November 04, 2025 | 1,076 | 1,063 | 1,063 | 1,095 | 1,060 | 165,600 |
| October 31, 2025 | 1,125 | 1,089 | 1,089 | 1,125 | 1,078 | 188,800 |
| October 30, 2025 | 1,117 | 1,126 | 1,126 | 1,131 | 1,116 | 152,100 |
| October 29, 2025 | 1,130 | 1,117 | 1,117 | 1,134 | 1,115 | 138,400 |
| October 28, 2025 | 1,143 | 1,137 | 1,137 | 1,143 | 1,131 | 102,000 |
| October 27, 2025 | 1,144 | 1,143 | 1,143 | 1,150 | 1,141 | 87,600 |
| October 24, 2025 | 1,150 | 1,144 | 1,144 | 1,154 | 1,137 | 117,600 |
| October 23, 2025 | 1,135 | 1,149 | 1,149 | 1,153 | 1,135 | 102,500 |
| October 22, 2025 | 1,125 | 1,137 | 1,137 | 1,143 | 1,124 | 118,700 |
| October 21, 2025 | 1,125 | 1,123 | 1,123 | 1,127 | 1,117 | 72,800 |
| October 20, 2025 | 1,135 | 1,125 | 1,125 | 1,136 | 1,125 | 71,100 |
| October 17, 2025 | 1,122 | 1,124 | 1,124 | 1,130 | 1,121 | 77,800 |
| October 16, 2025 | 1,119 | 1,124 | 1,124 | 1,129 | 1,115 | 123,500 |
| October 15, 2025 | 1,108 | 1,110 | 1,110 | 1,119 | 1,101 | 90,000 |