1,173.00
+3(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,170 | 1,173 | 1,173 | 1,185 | 1,168 | 216,800 |
| January 13, 2026 | 1,178 | 1,170 | 1,170 | 1,182 | 1,164 | 372,800 |
| January 09, 2026 | 1,155 | 1,157 | 1,157 | 1,172 | 1,155 | 269,100 |
| January 08, 2026 | 1,152 | 1,155 | 1,155 | 1,163 | 1,152 | 228,400 |
| January 07, 2026 | 1,150 | 1,157 | 1,157 | 1,164 | 1,142 | 224,100 |
| January 06, 2026 | 1,146 | 1,161 | 1,161 | 1,166 | 1,146 | 329,500 |
| January 05, 2026 | 1,146 | 1,144 | 1,144 | 1,149 | 1,122 | 498,300 |
| December 30, 2025 | 1,162 | 1,146 | 1,146 | 1,166 | 1,146 | 343,600 |
| December 29, 2025 | 1,149 | 1,171 | 1,171 | 1,171 | 1,138 | 623,900 |
| December 26, 2025 | 1,168 | 1,174 | 1,131 | 1,179.5 | 1,168 | 1.1M |
| December 25, 2025 | 1,161.5 | 1,168 | 1,125.22 | 1,174.5 | 1,159.5 | 817,200 |
| December 24, 2025 | 1,167.5 | 1,159.5 | 1,117.03 | 1,171.5 | 1,157 | 382,800 |
| December 23, 2025 | 1,156 | 1,162.5 | 1,119.92 | 1,167.5 | 1,153.5 | 342,000 |
| December 22, 2025 | 1,175.5 | 1,152.5 | 1,110.28 | 1,177.5 | 1,150.5 | 447,400 |
| December 19, 2025 | 1,145 | 1,173 | 1,130.03 | 1,173 | 1,145 | 386,800 |
| December 18, 2025 | 1,151 | 1,148.5 | 1,106.43 | 1,159 | 1,145 | 443,600 |
| December 17, 2025 | 1,153 | 1,143.5 | 1,101.61 | 1,153 | 1,141.5 | 237,200 |
| December 16, 2025 | 1,154.5 | 1,153.5 | 1,111.25 | 1,161 | 1,145 | 209,800 |
| December 15, 2025 | 1,152.5 | 1,154.5 | 1,112.21 | 1,156.5 | 1,146.5 | 233,000 |
| December 12, 2025 | 1,136.5 | 1,145 | 1,103.06 | 1,147.5 | 1,134 | 260,400 |
| December 11, 2025 | 1,141.5 | 1,126 | 1,084.75 | 1,142.5 | 1,126 | 443,600 |
| December 10, 2025 | 1,145 | 1,141 | 1,099.21 | 1,146 | 1,136.5 | 316,800 |
| December 09, 2025 | 1,145 | 1,140 | 1,098.24 | 1,147 | 1,140 | 246,000 |
| December 08, 2025 | 1,136.5 | 1,142.5 | 1,100.65 | 1,145.5 | 1,135 | 312,200 |
| December 05, 2025 | 1,149.5 | 1,126.5 | 1,085.24 | 1,152.5 | 1,125.5 | 501,600 |
| December 04, 2025 | 1,144 | 1,161.5 | 1,118.95 | 1,164.5 | 1,142.5 | 264,600 |
| December 03, 2025 | 1,160.5 | 1,135 | 1,093.42 | 1,162 | 1,130 | 568,000 |
| December 02, 2025 | 1,171 | 1,162.5 | 1,119.92 | 1,173 | 1,162.5 | 189,000 |
| December 01, 2025 | 1,186.5 | 1,172.5 | 1,129.55 | 1,188 | 1,165.5 | 344,400 |
| November 28, 2025 | 1,175.5 | 1,186 | 1,142.56 | 1,186.5 | 1,175.5 | 321,000 |
| November 27, 2025 | 1,168.5 | 1,177.5 | 1,134.37 | 1,177.5 | 1,167 | 266,800 |
| November 26, 2025 | 1,170 | 1,167 | 1,124.25 | 1,174 | 1,162.5 | 284,000 |
| November 25, 2025 | 1,200 | 1,169.5 | 1,126.66 | 1,200.5 | 1,166 | 254,800 |
| November 21, 2025 | 1,175 | 1,200 | 1,156.04 | 1,200 | 1,175 | 185,400 |
| November 20, 2025 | 1,183 | 1,170 | 1,127.14 | 1,187.5 | 1,170 | 176,400 |
| November 19, 2025 | 1,190.5 | 1,182.5 | 1,139.19 | 1,192.5 | 1,180.5 | 183,400 |
| November 18, 2025 | 1,198.5 | 1,190.5 | 1,146.89 | 1,202 | 1,182.5 | 228,400 |
| November 17, 2025 | 1,211.5 | 1,198.5 | 1,154.6 | 1,215.5 | 1,195 | 252,800 |
| November 14, 2025 | 1,211.5 | 1,215.5 | 1,170.98 | 1,223 | 1,209 | 184,400 |
| November 13, 2025 | 1,218 | 1,215.5 | 1,170.98 | 1,228.5 | 1,210.5 | 180,000 |
| November 12, 2025 | 1,187 | 1,209.5 | 1,165.2 | 1,220.5 | 1,187 | 334,000 |
| November 11, 2025 | 1,214 | 1,187.5 | 1,144 | 1,215 | 1,184.5 | 537,800 |
| November 10, 2025 | 1,266 | 1,250.5 | 1,204.69 | 1,266 | 1,247 | 208,800 |
| November 07, 2025 | 1,251 | 1,249 | 1,203.25 | 1,257.5 | 1,233 | 165,400 |
| November 06, 2025 | 1,248 | 1,251 | 1,205.18 | 1,256.5 | 1,241 | 350,400 |
| November 05, 2025 | 1,227.5 | 1,248 | 1,202.29 | 1,248.5 | 1,227.5 | 350,400 |
| November 04, 2025 | 1,212.5 | 1,226 | 1,181.09 | 1,235 | 1,209 | 244,200 |
| October 31, 2025 | 1,204.5 | 1,214.5 | 1,170.01 | 1,214.5 | 1,202.5 | 156,800 |
| October 30, 2025 | 1,198.5 | 1,202.5 | 1,158.45 | 1,211 | 1,196 | 210,400 |
| October 29, 2025 | 1,211.5 | 1,198.5 | 1,154.6 | 1,218 | 1,193.5 | 222,800 |
| October 28, 2025 | 1,246 | 1,223 | 1,178.2 | 1,246.5 | 1,220 | 142,400 |
| October 27, 2025 | 1,248.5 | 1,251 | 1,205.18 | 1,259 | 1,246.5 | 102,800 |
| October 24, 2025 | 1,260.5 | 1,240.5 | 1,195.06 | 1,263 | 1,240.5 | 140,400 |
| October 23, 2025 | 1,237.5 | 1,260 | 1,213.85 | 1,272.5 | 1,236.5 | 224,600 |
| October 22, 2025 | 1,245 | 1,243 | 1,197.47 | 1,255 | 1,241 | 183,200 |
| October 21, 2025 | 1,238.5 | 1,238.5 | 1,193.13 | 1,244.5 | 1,234 | 90,400 |
| October 20, 2025 | 1,247 | 1,238.5 | 1,193.13 | 1,247 | 1,237 | 67,200 |
| October 17, 2025 | 1,234 | 1,232 | 1,186.87 | 1,243 | 1,227 | 118,000 |
| October 16, 2025 | 1,268.5 | 1,234 | 1,188.8 | 1,280 | 1,234 | 156,600 |
| October 15, 2025 | 1,233 | 1,266.5 | 1,220.11 | 1,268.5 | 1,233 | 246,400 |