1,144.00
-9(-0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 1,155 | 1,144 | 1,144 | 1,158.5 | 1,144 | 979,400 |
| December 29, 2025 | 1,161 | 1,153 | 1,153 | 1,162.5 | 1,145 | 1.07M |
| December 26, 2025 | 1,165 | 1,159 | 1,159 | 1,169 | 1,156 | 474,100 |
| December 25, 2025 | 1,178 | 1,163.5 | 1,163.5 | 1,178 | 1,160 | 892,600 |
| December 24, 2025 | 1,170 | 1,176 | 1,176 | 1,182 | 1,170 | 847,500 |
| December 23, 2025 | 1,160 | 1,170 | 1,170 | 1,175 | 1,159.5 | 854,700 |
| December 22, 2025 | 1,179.5 | 1,161 | 1,161 | 1,184 | 1,156.5 | 1.97M |
| December 19, 2025 | 1,208 | 1,178.5 | 1,178.5 | 1,209 | 1,176.5 | 2.64M |
| December 18, 2025 | 1,184 | 1,200 | 1,200 | 1,203.5 | 1,175.5 | 1.91M |
| December 17, 2025 | 1,189 | 1,159 | 1,159 | 1,191.5 | 1,147.5 | 3.2M |
| December 16, 2025 | 1,235 | 1,229.5 | 1,229.5 | 1,237.5 | 1,222 | 1.23M |
| December 15, 2025 | 1,211.5 | 1,227.5 | 1,227.5 | 1,235 | 1,206.5 | 1.28M |
| December 12, 2025 | 1,221 | 1,202 | 1,202 | 1,222 | 1,191.5 | 1.41M |
| December 11, 2025 | 1,215 | 1,210 | 1,210 | 1,215 | 1,196.5 | 1.07M |
| December 10, 2025 | 1,196 | 1,205.5 | 1,205.5 | 1,216 | 1,191.5 | 1.01M |
| December 09, 2025 | 1,210 | 1,190.5 | 1,190.5 | 1,212 | 1,185 | 1.26M |
| December 08, 2025 | 1,200 | 1,210 | 1,210 | 1,212 | 1,197.5 | 628,700 |
| December 05, 2025 | 1,200 | 1,196.5 | 1,196.5 | 1,204.5 | 1,189 | 1.07M |
| December 04, 2025 | 1,208.5 | 1,199 | 1,199 | 1,214 | 1,193 | 1.38M |
| December 03, 2025 | 1,210 | 1,216.5 | 1,216.5 | 1,220.5 | 1,207 | 1.18M |
| December 02, 2025 | 1,215 | 1,213 | 1,213 | 1,221 | 1,206 | 758,100 |
| December 01, 2025 | 1,235.5 | 1,207 | 1,207 | 1,237.5 | 1,205 | 1.03M |
| November 28, 2025 | 1,236 | 1,235.5 | 1,235.5 | 1,244 | 1,229 | 1.29M |
| November 27, 2025 | 1,256 | 1,234.5 | 1,234.5 | 1,256 | 1,231.5 | 836,700 |
| November 26, 2025 | 1,228.5 | 1,256.5 | 1,256.5 | 1,258 | 1,225 | 1.41M |
| November 25, 2025 | 1,233 | 1,230.5 | 1,230.5 | 1,238 | 1,214 | 1.44M |
| November 21, 2025 | 1,212 | 1,223 | 1,223 | 1,232 | 1,207.5 | 2.02M |
| November 20, 2025 | 1,196 | 1,213 | 1,213 | 1,235.5 | 1,189 | 2.07M |
| November 19, 2025 | 1,189.5 | 1,182 | 1,182 | 1,214 | 1,160 | 4.99M |
| November 18, 2025 | 1,200 | 1,197.5 | 1,197.5 | 1,214 | 1,189 | 1.48M |
| November 17, 2025 | 1,181.5 | 1,204 | 1,204 | 1,211 | 1,181 | 1.91M |
| November 14, 2025 | 1,167.5 | 1,177.5 | 1,177.5 | 1,177.5 | 1,153 | 1.6M |
| November 13, 2025 | 1,165 | 1,165.5 | 1,165.5 | 1,178 | 1,163 | 1.26M |
| November 12, 2025 | 1,149 | 1,154 | 1,154 | 1,164.5 | 1,141.5 | 2.01M |
| November 11, 2025 | 1,110 | 1,147 | 1,147 | 1,148 | 1,104 | 1.63M |
| November 10, 2025 | 1,140 | 1,115.5 | 1,115.5 | 1,142 | 1,113 | 1.03M |
| November 07, 2025 | 1,118.5 | 1,136.5 | 1,136.5 | 1,136.5 | 1,110.5 | 2.56M |
| November 06, 2025 | 1,064 | 1,124.5 | 1,124.5 | 1,138.5 | 1,048 | 4.28M |
| November 05, 2025 | 1,072 | 1,066.5 | 1,066.5 | 1,077 | 1,053 | 1.51M |
| November 04, 2025 | 1,065.5 | 1,067.5 | 1,067.5 | 1,083.5 | 1,065 | 1.28M |
| October 31, 2025 | 1,080 | 1,072 | 1,072 | 1,084 | 1,066 | 1.06M |
| October 30, 2025 | 1,050 | 1,069.5 | 1,069.5 | 1,069.5 | 1,045.5 | 2.67M |
| October 29, 2025 | 1,066 | 1,054.5 | 1,054.5 | 1,069 | 1,054.5 | 806,500 |
| October 28, 2025 | 1,092 | 1,066.5 | 1,066.5 | 1,092 | 1,065 | 810,400 |
| October 27, 2025 | 1,082.5 | 1,092 | 1,092 | 1,097.5 | 1,080.5 | 956,000 |
| October 24, 2025 | 1,080 | 1,080.5 | 1,080.5 | 1,085 | 1,073 | 812,300 |
| October 23, 2025 | 1,075 | 1,087 | 1,087 | 1,092 | 1,069.5 | 1.38M |
| October 22, 2025 | 1,051 | 1,067.5 | 1,067.5 | 1,070.5 | 1,050 | 1.11M |
| October 21, 2025 | 1,057 | 1,052 | 1,052 | 1,059.5 | 1,049 | 876,500 |
| October 20, 2025 | 1,067.5 | 1,057 | 1,057 | 1,068.5 | 1,052.5 | 708,200 |
| October 17, 2025 | 1,047 | 1,053 | 1,053 | 1,057.5 | 1,047 | 679,000 |
| October 16, 2025 | 1,046.5 | 1,049.5 | 1,049.5 | 1,054 | 1,043.5 | 523,100 |
| October 15, 2025 | 1,039 | 1,050 | 1,050 | 1,050 | 1,035.5 | 890,800 |
| October 14, 2025 | 1,025 | 1,029 | 1,029 | 1,044.5 | 1,020 | 1.23M |
| October 10, 2025 | 1,072 | 1,046 | 1,046 | 1,075 | 1,046 | 1.59M |
| October 09, 2025 | 1,080 | 1,070.5 | 1,070.5 | 1,085.5 | 1,070.5 | 1.04M |
| October 08, 2025 | 1,068.5 | 1,085.5 | 1,085.5 | 1,091 | 1,065 | 1.84M |
| October 07, 2025 | 1,045 | 1,061.5 | 1,061.5 | 1,061.5 | 1,042.5 | 1M |
| October 06, 2025 | 1,068 | 1,049 | 1,049 | 1,068.5 | 1,044.5 | 1.39M |
| October 03, 2025 | 1,020.5 | 1,043.5 | 1,043.5 | 1,048.5 | 1,020 | 1.27M |