1,155.00
+5.5(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1,129 | 1,155 | 1,155 | 1,155 | 1,125 | 2.82M |
| January 20, 2026 | 1,175.5 | 1,149.5 | 1,149.5 | 1,176.5 | 1,132.5 | 2.88M |
| January 19, 2026 | 1,163 | 1,178 | 1,178 | 1,188 | 1,160 | 2.44M |
| January 16, 2026 | 1,173 | 1,163.5 | 1,163.5 | 1,174 | 1,147.5 | 2.36M |
| January 15, 2026 | 1,157 | 1,164.5 | 1,164.5 | 1,173.5 | 1,144 | 2.62M |
| January 14, 2026 | 1,143 | 1,158.5 | 1,158.5 | 1,161.5 | 1,139 | 3.56M |
| January 13, 2026 | 1,129.5 | 1,141.5 | 1,141.5 | 1,141.5 | 1,117.5 | 3.83M |
| January 09, 2026 | 1,131.5 | 1,109 | 1,109 | 1,139.5 | 1,104.5 | 3.11M |
| January 08, 2026 | 1,085 | 1,129.5 | 1,129.5 | 1,137.5 | 1,083.5 | 4.66M |
| January 07, 2026 | 1,092 | 1,089.5 | 1,089.5 | 1,094 | 1,073.5 | 3.53M |
| January 06, 2026 | 1,098 | 1,100 | 1,100 | 1,121.5 | 1,089 | 4.47M |
| January 05, 2026 | 1,065 | 1,100 | 1,100 | 1,113.5 | 1,064 | 5.43M |
| December 30, 2025 | 1,062.5 | 1,051 | 1,051 | 1,072 | 1,051 | 2.64M |
| December 29, 2025 | 1,059.5 | 1,066.5 | 1,066.5 | 1,076.5 | 1,055.5 | 2.16M |
| December 26, 2025 | 1,074 | 1,060 | 1,060 | 1,076.5 | 1,055 | 2.91M |
| December 25, 2025 | 1,068 | 1,076 | 1,076 | 1,089.5 | 1,066 | 4M |
| December 24, 2025 | 1,061 | 1,065.5 | 1,065.5 | 1,072.5 | 1,055.5 | 2.72M |
| December 23, 2025 | 1,051 | 1,060 | 1,060 | 1,063 | 1,047 | 2.5M |
| December 22, 2025 | 1,047.5 | 1,045 | 1,045 | 1,048.5 | 1,033.5 | 2.42M |
| December 19, 2025 | 1,027.5 | 1,040.5 | 1,040.5 | 1,041 | 1,025 | 3.48M |
| December 18, 2025 | 1,023 | 1,037 | 1,037 | 1,041 | 1,020 | 3.05M |
| December 17, 2025 | 1,022 | 1,021.5 | 1,021.5 | 1,028.5 | 1,006.5 | 4.12M |
| December 16, 2025 | 1,069 | 1,033.5 | 1,033.5 | 1,069.5 | 1,029 | 3.82M |
| December 15, 2025 | 1,058.5 | 1,059.5 | 1,059.5 | 1,080.5 | 1,045.5 | 5.18M |
| December 12, 2025 | 1,055.5 | 1,049.5 | 1,049.5 | 1,056 | 1,028 | 6.61M |
| December 11, 2025 | 1,065 | 1,025.5 | 1,025.5 | 1,077.5 | 1,015 | 8.01M |
| December 10, 2025 | 1,022.5 | 1,064 | 1,064 | 1,080 | 1,019 | 12.5M |
| December 09, 2025 | 1,032.5 | 1,011 | 1,011 | 1,040.5 | 1,008.5 | 4.6M |
| December 08, 2025 | 1,039 | 1,033 | 1,033 | 1,043 | 1,017 | 4.34M |
| December 05, 2025 | 1,056 | 1,039 | 1,039 | 1,073.5 | 1,039 | 4.49M |
| December 04, 2025 | 1,065 | 1,063 | 1,063 | 1,075.5 | 1,039 | 4.96M |
| December 03, 2025 | 1,093 | 1,071.5 | 1,071.5 | 1,101.5 | 1,067 | 6.05M |
| December 02, 2025 | 1,129.5 | 1,100.5 | 1,100.5 | 1,134.5 | 1,095.5 | 7.29M |
| December 01, 2025 | 1,224 | 1,140 | 1,140 | 1,228 | 1,140 | 6.91M |
| November 28, 2025 | 1,205 | 1,209 | 1,209 | 1,254 | 1,193.5 | 9.81M |
| November 27, 2025 | 1,271.5 | 1,201.5 | 1,201.5 | 1,295 | 1,192.5 | 14.89M |
| November 26, 2025 | 1,190 | 1,258 | 1,258 | 1,260 | 1,176.5 | 19.91M |
| November 25, 2025 | 1,110 | 1,151 | 1,151 | 1,168.5 | 1,109 | 7.85M |
| November 21, 2025 | 1,102.5 | 1,097 | 1,097 | 1,134.5 | 1,081 | 4.94M |
| November 20, 2025 | 1,123 | 1,122 | 1,122 | 1,126 | 1,066 | 5.07M |
| November 19, 2025 | 1,110 | 1,095.5 | 1,095.5 | 1,133 | 1,065 | 5.04M |
| November 18, 2025 | 1,110 | 1,104 | 1,104 | 1,126.5 | 1,099 | 5.28M |
| November 17, 2025 | 1,069.5 | 1,108 | 1,108 | 1,110 | 1,067 | 4.43M |
| November 14, 2025 | 1,070.5 | 1,065 | 1,065 | 1,096 | 1,052 | 4.43M |
| November 13, 2025 | 1,054 | 1,086.5 | 1,086.5 | 1,094.5 | 1,052 | 4.02M |
| November 12, 2025 | 1,044.5 | 1,053 | 1,053 | 1,072.5 | 1,041 | 3.26M |
| November 11, 2025 | 1,035 | 1,046 | 1,046 | 1,057 | 1,029 | 4.05M |
| November 10, 2025 | 1,027.5 | 1,022.5 | 1,022.5 | 1,038.5 | 1,013.5 | 2.76M |
| November 07, 2025 | 999.9 | 1,021.5 | 1,021.5 | 1,028 | 990 | 2.76M |
| November 06, 2025 | 1,017.5 | 1,023.5 | 1,023.5 | 1,042.5 | 1,010 | 4.02M |
| November 05, 2025 | 999 | 1,016.5 | 1,016.5 | 1,016.5 | 976.8 | 6.09M |
| November 04, 2025 | 1,058 | 1,010 | 1,010 | 1,060 | 1,004.5 | 8.8M |
| October 31, 2025 | 1,103 | 1,075 | 1,075 | 1,116 | 1,072.5 | 6.73M |
| October 30, 2025 | 1,055.5 | 1,088 | 1,088 | 1,092.5 | 1,052 | 4.98M |
| October 29, 2025 | 1,093.5 | 1,066.5 | 1,066.5 | 1,106 | 1,066.5 | 3.58M |
| October 28, 2025 | 1,113 | 1,096 | 1,096 | 1,126 | 1,086.5 | 3.47M |
| October 27, 2025 | 1,119 | 1,116 | 1,116 | 1,138 | 1,105 | 3.43M |
| October 24, 2025 | 1,109.5 | 1,112 | 1,112 | 1,145.5 | 1,106 | 7.35M |
| October 23, 2025 | 1,109.5 | 1,108 | 1,108 | 1,116 | 1,098.5 | 2.43M |
| October 22, 2025 | 1,108.5 | 1,116.5 | 1,116.5 | 1,128.5 | 1,105.5 | 2.24M |