1,202.00
+8(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,200 | 1,202 | 1,202 | 1,207 | 1,194 | 261,100 |
| January 13, 2026 | 1,201 | 1,194 | 1,194 | 1,205 | 1,188 | 185,600 |
| January 09, 2026 | 1,190 | 1,197 | 1,197 | 1,197 | 1,185 | 193,700 |
| January 08, 2026 | 1,183 | 1,180 | 1,180 | 1,187 | 1,179 | 177,200 |
| January 07, 2026 | 1,193 | 1,183 | 1,183 | 1,199 | 1,181 | 246,000 |
| January 06, 2026 | 1,212 | 1,206 | 1,206 | 1,215 | 1,191 | 376,100 |
| January 05, 2026 | 1,201 | 1,218 | 1,218 | 1,229 | 1,201 | 336,100 |
| December 30, 2025 | 1,195 | 1,200 | 1,200 | 1,206 | 1,192 | 288,600 |
| December 29, 2025 | 1,209 | 1,200 | 1,200 | 1,218 | 1,195 | 792,500 |
| December 26, 2025 | 1,247 | 1,230 | 1,230 | 1,249 | 1,229 | 980,700 |
| December 25, 2025 | 1,226 | 1,234 | 1,234 | 1,239 | 1,219 | 1.05M |
| December 24, 2025 | 1,219 | 1,220 | 1,220 | 1,226 | 1,211 | 550,500 |
| December 23, 2025 | 1,208 | 1,213 | 1,213 | 1,221 | 1,204 | 507,300 |
| December 22, 2025 | 1,209 | 1,205 | 1,205 | 1,213 | 1,198 | 648,400 |
| December 19, 2025 | 1,201 | 1,211 | 1,211 | 1,211 | 1,199 | 432,800 |
| December 18, 2025 | 1,180 | 1,204 | 1,204 | 1,209 | 1,180 | 450,800 |
| December 17, 2025 | 1,183 | 1,176 | 1,176 | 1,183 | 1,173 | 155,900 |
| December 16, 2025 | 1,192 | 1,184 | 1,184 | 1,198 | 1,184 | 306,100 |
| December 15, 2025 | 1,183 | 1,194 | 1,194 | 1,196 | 1,177 | 295,300 |
| December 12, 2025 | 1,176 | 1,175 | 1,175 | 1,178 | 1,173 | 203,600 |
| December 11, 2025 | 1,178 | 1,167 | 1,167 | 1,180 | 1,167 | 192,000 |
| December 10, 2025 | 1,185 | 1,178 | 1,178 | 1,187 | 1,175 | 162,500 |
| December 09, 2025 | 1,181 | 1,182 | 1,182 | 1,185 | 1,169 | 135,900 |
| December 08, 2025 | 1,167 | 1,178 | 1,178 | 1,181 | 1,166 | 131,900 |
| December 05, 2025 | 1,175 | 1,161 | 1,161 | 1,178 | 1,161 | 148,800 |
| December 04, 2025 | 1,171 | 1,183 | 1,183 | 1,183 | 1,167 | 131,800 |
| December 03, 2025 | 1,182 | 1,171 | 1,171 | 1,190 | 1,169 | 190,900 |
| December 02, 2025 | 1,185 | 1,188 | 1,188 | 1,193 | 1,177 | 118,100 |
| December 01, 2025 | 1,217 | 1,194 | 1,194 | 1,219 | 1,194 | 197,200 |
| November 28, 2025 | 1,192 | 1,209 | 1,209 | 1,209 | 1,188 | 149,400 |
| November 27, 2025 | 1,200 | 1,192 | 1,192 | 1,201 | 1,189 | 121,100 |
| November 26, 2025 | 1,202 | 1,195 | 1,195 | 1,204 | 1,191 | 123,500 |
| November 25, 2025 | 1,196 | 1,194 | 1,194 | 1,206 | 1,190 | 135,100 |
| November 21, 2025 | 1,170 | 1,201 | 1,201 | 1,201 | 1,166 | 226,900 |
| November 20, 2025 | 1,163 | 1,165 | 1,165 | 1,173 | 1,159 | 159,100 |
| November 19, 2025 | 1,163 | 1,157 | 1,157 | 1,168 | 1,152 | 145,500 |
| November 18, 2025 | 1,163 | 1,162 | 1,162 | 1,174 | 1,161 | 164,000 |
| November 17, 2025 | 1,161 | 1,165 | 1,165 | 1,172 | 1,158 | 189,600 |
| November 14, 2025 | 1,178 | 1,164 | 1,164 | 1,182 | 1,157 | 167,700 |
| November 13, 2025 | 1,185 | 1,181 | 1,181 | 1,188 | 1,177 | 92,400 |
| November 12, 2025 | 1,195 | 1,175 | 1,175 | 1,200 | 1,173 | 199,000 |
| November 11, 2025 | 1,188 | 1,197 | 1,197 | 1,199 | 1,180 | 127,700 |
| November 10, 2025 | 1,171 | 1,185 | 1,185 | 1,188 | 1,170 | 217,300 |
| November 07, 2025 | 1,145 | 1,168 | 1,168 | 1,171 | 1,142 | 220,200 |
| November 06, 2025 | 1,123 | 1,143 | 1,143 | 1,146 | 1,123 | 190,500 |
| November 05, 2025 | 1,123 | 1,143 | 1,143 | 1,146 | 1,123 | 190,500 |
| November 04, 2025 | 1,126 | 1,131 | 1,131 | 1,136 | 1,116 | 157,100 |
| October 31, 2025 | 1,121 | 1,127 | 1,127 | 1,128 | 1,120 | 125,300 |
| October 30, 2025 | 1,121 | 1,127 | 1,127 | 1,128 | 1,120 | 126,300 |
| October 29, 2025 | 1,126 | 1,121 | 1,121 | 1,130 | 1,120 | 129,300 |
| October 28, 2025 | 1,142 | 1,127 | 1,127 | 1,142 | 1,125 | 141,500 |
| October 27, 2025 | 1,144 | 1,147 | 1,147 | 1,151 | 1,139 | 90,700 |
| October 24, 2025 | 1,143 | 1,139 | 1,139 | 1,145 | 1,134 | 66,400 |
| October 23, 2025 | 1,132 | 1,144 | 1,144 | 1,146 | 1,129 | 82,700 |
| October 22, 2025 | 1,136 | 1,131 | 1,131 | 1,136 | 1,126 | 283,000 |
| October 21, 2025 | 1,132 | 1,135 | 1,135 | 1,138 | 1,130 | 98,700 |
| October 20, 2025 | 1,145 | 1,130 | 1,130 | 1,145 | 1,128 | 87,500 |
| October 17, 2025 | 1,135 | 1,138 | 1,138 | 1,138 | 1,132 | 64,200 |
| October 16, 2025 | 1,130 | 1,138 | 1,138 | 1,138 | 1,127 | 64,200 |
| October 15, 2025 | 1,124 | 1,130 | 1,130 | 1,130 | 1,121 | 77,900 |