1,293.00
-16(-1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 1,305 | 1,309 | 1,309 | 1,312 | 1,300 | 14,300 |
| January 15, 2026 | 1,291 | 1,303 | 1,303 | 1,311 | 1,290 | 22,600 |
| January 14, 2026 | 1,287 | 1,296 | 1,296 | 1,299 | 1,287 | 25,800 |
| January 13, 2026 | 1,295 | 1,286 | 1,286 | 1,299 | 1,286 | 33,000 |
| January 09, 2026 | 1,270 | 1,283 | 1,283 | 1,287 | 1,270 | 23,500 |
| January 08, 2026 | 1,267 | 1,273 | 1,273 | 1,283 | 1,267 | 23,200 |
| January 07, 2026 | 1,255 | 1,273 | 1,273 | 1,279 | 1,255 | 37,600 |
| January 06, 2026 | 1,227 | 1,258 | 1,258 | 1,262 | 1,227 | 37,500 |
| January 05, 2026 | 1,220 | 1,225 | 1,225 | 1,236 | 1,218 | 65,300 |
| December 30, 2025 | 1,224 | 1,218 | 1,218 | 1,228 | 1,218 | 15,600 |
| December 29, 2025 | 1,222 | 1,222 | 1,222 | 1,227 | 1,216 | 20,800 |
| December 26, 2025 | 1,225 | 1,224 | 1,224 | 1,229 | 1,221 | 24,900 |
| December 25, 2025 | 1,221 | 1,225 | 1,225 | 1,227 | 1,221 | 21,800 |
| December 24, 2025 | 1,231 | 1,225 | 1,225 | 1,234 | 1,222 | 16,200 |
| December 23, 2025 | 1,226 | 1,228 | 1,228 | 1,233 | 1,223 | 25,500 |
| December 22, 2025 | 1,225 | 1,222 | 1,222 | 1,227 | 1,222 | 28,500 |
| December 19, 2025 | 1,218 | 1,220 | 1,220 | 1,223 | 1,217 | 27,300 |
| December 18, 2025 | 1,222 | 1,218 | 1,218 | 1,223 | 1,218 | 17,400 |
| December 17, 2025 | 1,220 | 1,222 | 1,222 | 1,222 | 1,210 | 24,800 |
| December 16, 2025 | 1,218 | 1,218 | 1,218 | 1,225 | 1,218 | 23,100 |
| December 15, 2025 | 1,205 | 1,218 | 1,218 | 1,222 | 1,205 | 26,200 |
| December 12, 2025 | 1,209 | 1,206 | 1,206 | 1,215 | 1,205 | 22,200 |
| December 11, 2025 | 1,204 | 1,203 | 1,203 | 1,211 | 1,202 | 81,700 |
| December 10, 2025 | 1,208 | 1,204 | 1,204 | 1,210 | 1,204 | 27,600 |
| December 09, 2025 | 1,215 | 1,202 | 1,202 | 1,215 | 1,198 | 27,400 |
| December 08, 2025 | 1,211 | 1,214 | 1,214 | 1,221 | 1,206 | 35,200 |
| December 05, 2025 | 1,211 | 1,208 | 1,208 | 1,213 | 1,202 | 32,000 |
| December 04, 2025 | 1,202 | 1,211 | 1,211 | 1,214 | 1,201 | 31,000 |
| December 03, 2025 | 1,204 | 1,199 | 1,199 | 1,205 | 1,190 | 72,900 |
| December 02, 2025 | 1,198 | 1,199 | 1,199 | 1,203 | 1,190 | 57,400 |
| December 01, 2025 | 1,204 | 1,198 | 1,198 | 1,205 | 1,190 | 48,800 |
| November 28, 2025 | 1,202 | 1,204 | 1,204 | 1,213 | 1,202 | 36,300 |
| November 27, 2025 | 1,220 | 1,207 | 1,207 | 1,220 | 1,207 | 30,000 |
| November 26, 2025 | 1,229 | 1,220 | 1,220 | 1,230 | 1,219 | 32,100 |
| November 25, 2025 | 1,230 | 1,227 | 1,227 | 1,230 | 1,222 | 39,100 |
| November 21, 2025 | 1,208 | 1,230 | 1,230 | 1,230 | 1,208 | 37,300 |
| November 20, 2025 | 1,214 | 1,208 | 1,208 | 1,219 | 1,202 | 48,500 |
| November 19, 2025 | 1,190 | 1,205 | 1,205 | 1,213 | 1,188 | 58,300 |
| November 18, 2025 | 1,213 | 1,190 | 1,190 | 1,218 | 1,190 | 64,000 |
| November 17, 2025 | 1,204 | 1,211 | 1,211 | 1,217 | 1,198 | 86,600 |
| November 14, 2025 | 1,201 | 1,204 | 1,204 | 1,210 | 1,196 | 38,300 |
| November 13, 2025 | 1,192 | 1,202 | 1,202 | 1,206 | 1,183 | 154,700 |
| November 12, 2025 | 1,179 | 1,196 | 1,196 | 1,196 | 1,173 | 87,000 |
| November 11, 2025 | 1,177 | 1,179 | 1,179 | 1,185 | 1,159 | 107,200 |
| November 10, 2025 | 1,174 | 1,166 | 1,166 | 1,174 | 1,164 | 29,100 |
| November 07, 2025 | 1,164 | 1,165 | 1,165 | 1,169 | 1,155 | 62,400 |
| November 06, 2025 | 1,165 | 1,166 | 1,166 | 1,174 | 1,163 | 27,000 |
| November 05, 2025 | 1,170 | 1,161 | 1,161 | 1,170 | 1,145 | 46,200 |
| November 04, 2025 | 1,162 | 1,170 | 1,170 | 1,179 | 1,161 | 59,000 |
| October 31, 2025 | 1,176 | 1,178 | 1,178 | 1,178 | 1,167 | 42,000 |
| October 30, 2025 | 1,171 | 1,171 | 1,171 | 1,178 | 1,161 | 201,700 |
| October 29, 2025 | 1,180 | 1,165 | 1,165 | 1,185 | 1,163 | 86,600 |
| October 28, 2025 | 1,191 | 1,180 | 1,180 | 1,191 | 1,176 | 53,300 |
| October 27, 2025 | 1,188 | 1,193 | 1,193 | 1,194 | 1,182 | 31,500 |
| October 24, 2025 | 1,177 | 1,179 | 1,179 | 1,195 | 1,177 | 50,400 |
| October 23, 2025 | 1,181 | 1,179 | 1,179 | 1,186 | 1,177 | 46,500 |
| October 22, 2025 | 1,183 | 1,177 | 1,177 | 1,187 | 1,177 | 58,100 |
| October 21, 2025 | 1,180 | 1,175 | 1,175 | 1,189 | 1,174 | 39,800 |
| October 20, 2025 | 1,173 | 1,179 | 1,179 | 1,181 | 1,168 | 44,100 |
| October 17, 2025 | 1,172 | 1,162 | 1,162 | 1,172 | 1,162 | 15,600 |