1,525.00
-7(-0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,484 | 1,532 | 1,532 | 1,570 | 1,484 | 987,600 |
| December 23, 2025 | 1,433 | 1,459 | 1,459 | 1,459 | 1,407 | 425,900 |
| December 22, 2025 | 1,420 | 1,450 | 1,450 | 1,463 | 1,410 | 772,500 |
| December 19, 2025 | 1,356 | 1,394 | 1,394 | 1,408 | 1,352 | 921,700 |
| December 18, 2025 | 1,345 | 1,362 | 1,362 | 1,362 | 1,328 | 423,600 |
| December 17, 2025 | 1,350 | 1,335 | 1,335 | 1,355 | 1,334 | 421,200 |
| December 16, 2025 | 1,365 | 1,347 | 1,347 | 1,372 | 1,347 | 609,700 |
| December 15, 2025 | 1,365 | 1,385 | 1,385 | 1,392 | 1,357 | 574,200 |
| December 12, 2025 | 1,394 | 1,387 | 1,387 | 1,399 | 1,373 | 437,600 |
| December 11, 2025 | 1,410 | 1,394 | 1,394 | 1,415 | 1,390 | 337,700 |
| December 10, 2025 | 1,420 | 1,404 | 1,404 | 1,434 | 1,403 | 344,400 |
| December 09, 2025 | 1,409 | 1,415 | 1,415 | 1,444 | 1,400 | 478,700 |
| December 08, 2025 | 1,400 | 1,400 | 1,400 | 1,407 | 1,375 | 522,800 |
| December 05, 2025 | 1,400 | 1,397 | 1,397 | 1,411 | 1,383 | 403,100 |
| December 04, 2025 | 1,402 | 1,406 | 1,406 | 1,413 | 1,385 | 394,000 |
| December 03, 2025 | 1,425 | 1,415 | 1,415 | 1,433 | 1,401 | 257,300 |
| December 02, 2025 | 1,474 | 1,426 | 1,426 | 1,481 | 1,410 | 450,400 |
| December 01, 2025 | 1,500 | 1,474 | 1,474 | 1,505 | 1,460 | 401,600 |
| November 28, 2025 | 1,473 | 1,529 | 1,529 | 1,539 | 1,465 | 587,500 |
| November 27, 2025 | 1,515 | 1,471 | 1,471 | 1,523 | 1,460 | 553,800 |
| November 26, 2025 | 1,466 | 1,500 | 1,500 | 1,517 | 1,459 | 755,000 |
| November 25, 2025 | 1,415 | 1,459 | 1,459 | 1,467 | 1,387 | 899,100 |
| November 21, 2025 | 1,309 | 1,385 | 1,385 | 1,385 | 1,294 | 580,500 |
| November 20, 2025 | 1,389 | 1,334 | 1,334 | 1,404 | 1,315 | 657,800 |
| November 19, 2025 | 1,406 | 1,392 | 1,392 | 1,419 | 1,383 | 339,300 |
| November 18, 2025 | 1,456 | 1,408 | 1,408 | 1,460 | 1,401 | 527,600 |
| November 17, 2025 | 1,477 | 1,485 | 1,485 | 1,490 | 1,471 | 228,500 |
| November 14, 2025 | 1,466 | 1,490 | 1,490 | 1,495 | 1,461 | 262,000 |
| November 13, 2025 | 1,483 | 1,479 | 1,479 | 1,493 | 1,467 | 238,500 |
| November 12, 2025 | 1,484 | 1,479 | 1,479 | 1,492 | 1,464 | 289,500 |
| November 11, 2025 | 1,518 | 1,505 | 1,505 | 1,519 | 1,495 | 173,000 |
| November 10, 2025 | 1,546 | 1,518 | 1,518 | 1,549 | 1,516 | 242,000 |
| November 07, 2025 | 1,480 | 1,519 | 1,519 | 1,522 | 1,463 | 306,000 |
| November 06, 2025 | 1,470 | 1,484 | 1,484 | 1,502 | 1,463 | 291,900 |
| November 05, 2025 | 1,450 | 1,454 | 1,454 | 1,460 | 1,414 | 397,500 |
| November 04, 2025 | 1,450 | 1,474 | 1,474 | 1,485 | 1,442 | 430,900 |
| October 31, 2025 | 1,481 | 1,477 | 1,477 | 1,527 | 1,468 | 487,100 |
| October 30, 2025 | 1,511 | 1,478 | 1,478 | 1,516 | 1,474 | 625,600 |
| October 29, 2025 | 1,584 | 1,535 | 1,535 | 1,604 | 1,535 | 497,800 |
| October 28, 2025 | 1,604 | 1,584 | 1,584 | 1,605 | 1,538 | 700,200 |
| October 27, 2025 | 1,707 | 1,620 | 1,620 | 1,715 | 1,617 | 548,600 |
| October 24, 2025 | 1,634 | 1,667 | 1,667 | 1,669 | 1,607 | 500,300 |
| October 23, 2025 | 1,614 | 1,613 | 1,613 | 1,636 | 1,602 | 559,800 |
| October 22, 2025 | 1,712 | 1,628 | 1,628 | 1,734 | 1,628 | 721,800 |
| October 21, 2025 | 1,715 | 1,713 | 1,713 | 1,764 | 1,710 | 421,300 |
| October 20, 2025 | 1,700 | 1,715 | 1,715 | 1,715 | 1,682 | 387,500 |
| October 17, 2025 | 1,757 | 1,707 | 1,707 | 1,763 | 1,679 | 659,100 |
| October 16, 2025 | 1,696 | 1,797 | 1,797 | 1,817 | 1,696 | 825,900 |
| October 15, 2025 | 1,872 | 1,776 | 1,776 | 1,924 | 1,742 | 1.25M |
| October 14, 2025 | 1,835 | 1,870 | 1,870 | 1,924 | 1,831 | 523,800 |
| October 10, 2025 | 1,885 | 1,871 | 1,871 | 1,887 | 1,850 | 360,100 |
| October 09, 2025 | 1,854 | 1,864 | 1,864 | 1,879 | 1,823 | 413,600 |
| October 08, 2025 | 1,817 | 1,868 | 1,868 | 1,868 | 1,801 | 464,400 |
| October 07, 2025 | 1,773 | 1,825 | 1,825 | 1,834 | 1,735 | 672,200 |
| October 06, 2025 | 1,833 | 1,781 | 1,781 | 1,900 | 1,719 | 1.22M |
| October 03, 2025 | 1,900 | 1,993 | 1,993 | 2,000 | 1,900 | 378,200 |
| October 02, 2025 | 1,860 | 1,891 | 1,891 | 1,897 | 1,845 | 226,000 |
| October 01, 2025 | 1,925 | 1,852 | 1,852 | 1,933 | 1,852 | 315,900 |
| September 30, 2025 | 2,000 | 1,959 | 1,959 | 2,020 | 1,933 | 450,900 |
| September 29, 2025 | 1,950 | 1,910 | 1,910 | 1,967 | 1,902 | 485,000 |