1,281.50
-27(-2.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,312 | 1,308.5 | 1,308.5 | 1,319.5 | 1,304 | 1.76M |
| January 09, 2026 | 1,291.5 | 1,295.5 | 1,295.5 | 1,297 | 1,283 | 1.59M |
| January 08, 2026 | 1,296.5 | 1,273.5 | 1,273.5 | 1,305 | 1,273 | 1.6M |
| January 07, 2026 | 1,283 | 1,307.5 | 1,307.5 | 1,310 | 1,277.5 | 1.21M |
| January 06, 2026 | 1,281 | 1,290.5 | 1,290.5 | 1,292.5 | 1,279.5 | 1.17M |
| January 05, 2026 | 1,291 | 1,277 | 1,277 | 1,299 | 1,273.5 | 1.42M |
| December 30, 2025 | 1,295 | 1,289 | 1,289 | 1,305.5 | 1,289 | 945,700 |
| December 29, 2025 | 1,301 | 1,295 | 1,295 | 1,301 | 1,288.5 | 1.04M |
| December 26, 2025 | 1,322.5 | 1,300 | 1,300 | 1,331 | 1,295.5 | 1.2M |
| December 25, 2025 | 1,296.5 | 1,322.5 | 1,322.5 | 1,328 | 1,292 | 1.7M |
| December 24, 2025 | 1,263 | 1,279.5 | 1,279.5 | 1,279.5 | 1,259.5 | 1.1M |
| December 23, 2025 | 1,252 | 1,263 | 1,263 | 1,265.5 | 1,251 | 847,400 |
| December 22, 2025 | 1,267.5 | 1,251.5 | 1,251.5 | 1,271.5 | 1,248.5 | 1.94M |
| December 19, 2025 | 1,272 | 1,278.5 | 1,278.5 | 1,283.5 | 1,268.5 | 2.46M |
| December 18, 2025 | 1,245 | 1,291.5 | 1,291.5 | 1,294 | 1,245 | 2.6M |
| December 17, 2025 | 1,234.5 | 1,235 | 1,235 | 1,237 | 1,220 | 1.57M |
| December 16, 2025 | 1,235 | 1,232 | 1,232 | 1,240 | 1,231.5 | 1.69M |
| December 15, 2025 | 1,241 | 1,246 | 1,246 | 1,254 | 1,240 | 1.08M |
| December 12, 2025 | 1,228 | 1,239 | 1,239 | 1,246 | 1,228 | 1.88M |
| December 11, 2025 | 1,245 | 1,231.5 | 1,231.5 | 1,246.5 | 1,228.5 | 1.43M |
| December 10, 2025 | 1,231.5 | 1,237 | 1,237 | 1,244.5 | 1,226 | 1.78M |
| December 09, 2025 | 1,230 | 1,240.5 | 1,240.5 | 1,241 | 1,230 | 1.01M |
| December 08, 2025 | 1,233 | 1,234.5 | 1,234.5 | 1,237.5 | 1,227 | 952,400 |
| December 05, 2025 | 1,240 | 1,229 | 1,229 | 1,247 | 1,223 | 1.59M |
| December 04, 2025 | 1,229 | 1,244 | 1,244 | 1,248.5 | 1,227 | 1.83M |
| December 03, 2025 | 1,230.5 | 1,237.5 | 1,237.5 | 1,243.5 | 1,223.5 | 1.29M |
| December 02, 2025 | 1,246 | 1,234 | 1,234 | 1,247.5 | 1,230.5 | 956,600 |
| December 01, 2025 | 1,260 | 1,246 | 1,246 | 1,262.5 | 1,244.5 | 1.16M |
| November 28, 2025 | 1,275 | 1,267.5 | 1,267.5 | 1,280 | 1,265 | 749,600 |
| November 27, 2025 | 1,273 | 1,274.5 | 1,274.5 | 1,281.5 | 1,263 | 1.24M |
| November 26, 2025 | 1,265.5 | 1,286 | 1,286 | 1,292.5 | 1,262.5 | 1.64M |
| November 25, 2025 | 1,265 | 1,264.5 | 1,264.5 | 1,272 | 1,246.5 | 1.59M |
| November 21, 2025 | 1,238.5 | 1,249.5 | 1,249.5 | 1,257.5 | 1,238.5 | 1.92M |
| November 20, 2025 | 1,222 | 1,233 | 1,233 | 1,242 | 1,222 | 1.6M |
| November 19, 2025 | 1,223 | 1,215.5 | 1,215.5 | 1,231 | 1,210.5 | 1.87M |
| November 18, 2025 | 1,232.5 | 1,225 | 1,225 | 1,236 | 1,218 | 1.92M |
| November 17, 2025 | 1,233 | 1,237.5 | 1,237.5 | 1,242 | 1,223 | 2.2M |
| November 14, 2025 | 1,291 | 1,235 | 1,235 | 1,299.5 | 1,231 | 4.3M |
| November 13, 2025 | 1,293.5 | 1,285 | 1,285 | 1,295.5 | 1,279 | 1.11M |
| November 12, 2025 | 1,287 | 1,282.5 | 1,282.5 | 1,311 | 1,277 | 1.74M |
| November 11, 2025 | 1,262 | 1,267 | 1,267 | 1,275 | 1,258 | 1.08M |
| November 10, 2025 | 1,260.5 | 1,267.5 | 1,267.5 | 1,269.5 | 1,252 | 1.42M |
| November 07, 2025 | 1,245 | 1,251.5 | 1,251.5 | 1,263 | 1,244.5 | 1.56M |
| November 06, 2025 | 1,236 | 1,230 | 1,230 | 1,252 | 1,230 | 1.24M |
| November 05, 2025 | 1,266 | 1,235.5 | 1,235.5 | 1,269 | 1,234 | 2.22M |
| November 04, 2025 | 1,233.5 | 1,249 | 1,249 | 1,262 | 1,230.5 | 2.32M |
| October 31, 2025 | 1,269 | 1,228 | 1,228 | 1,279.5 | 1,225 | 3.5M |
| October 30, 2025 | 1,280 | 1,269.5 | 1,269.5 | 1,284 | 1,262 | 1.53M |
| October 29, 2025 | 1,318 | 1,287 | 1,287 | 1,320.5 | 1,287 | 2.3M |
| October 28, 2025 | 1,330 | 1,325 | 1,325 | 1,331.5 | 1,312.5 | 849,200 |
| October 27, 2025 | 1,315 | 1,318 | 1,318 | 1,329.5 | 1,310.5 | 1.39M |
| October 24, 2025 | 1,310 | 1,312 | 1,312 | 1,316 | 1,304.5 | 1.18M |
| October 23, 2025 | 1,324 | 1,312.5 | 1,312.5 | 1,328.5 | 1,310 | 998,200 |
| October 22, 2025 | 1,344 | 1,319 | 1,319 | 1,347 | 1,315 | 1.07M |
| October 21, 2025 | 1,336 | 1,336.5 | 1,336.5 | 1,354.5 | 1,334.5 | 1.33M |
| October 20, 2025 | 1,334 | 1,327 | 1,327 | 1,336 | 1,316 | 960,000 |
| October 17, 2025 | 1,327 | 1,319.5 | 1,319.5 | 1,336 | 1,318 | 915,700 |
| October 16, 2025 | 1,325 | 1,340 | 1,340 | 1,340 | 1,325 | 891,300 |
| October 15, 2025 | 1,330 | 1,321 | 1,321 | 1,342 | 1,315.5 | 915,600 |
| October 14, 2025 | 1,312.5 | 1,322 | 1,322 | 1,329.5 | 1,307 | 1.44M |