1,544.00
+5(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,530 | 1,539 | 1,539 | 1,566 | 1,524 | 1.68M |
| December 23, 2025 | 1,531 | 1,528 | 1,528 | 1,544 | 1,512 | 1.48M |
| December 22, 2025 | 1,561 | 1,531 | 1,531 | 1,572 | 1,515 | 2.36M |
| December 19, 2025 | 1,550 | 1,562 | 1,562 | 1,647 | 1,520 | 9.97M |
| December 18, 2025 | 1,384 | 1,526 | 1,526 | 1,532 | 1,356 | 5.09M |
| December 17, 2025 | 1,367 | 1,368 | 1,368 | 1,372 | 1,336 | 807,800 |
| December 16, 2025 | 1,426 | 1,384 | 1,384 | 1,427 | 1,382 | 904,400 |
| December 15, 2025 | 1,416 | 1,439 | 1,439 | 1,441 | 1,407 | 912,500 |
| December 12, 2025 | 1,425 | 1,411 | 1,411 | 1,425 | 1,401 | 764,400 |
| December 11, 2025 | 1,450 | 1,412 | 1,412 | 1,450 | 1,412 | 576,400 |
| December 10, 2025 | 1,444 | 1,441 | 1,441 | 1,458 | 1,431 | 766,500 |
| December 09, 2025 | 1,427 | 1,432 | 1,432 | 1,444 | 1,414 | 738,500 |
| December 08, 2025 | 1,440 | 1,432 | 1,432 | 1,446 | 1,418 | 733,000 |
| December 05, 2025 | 1,430 | 1,426 | 1,426 | 1,447 | 1,425 | 839,900 |
| December 04, 2025 | 1,408 | 1,427 | 1,427 | 1,429 | 1,404 | 916,300 |
| December 03, 2025 | 1,384 | 1,408 | 1,408 | 1,419 | 1,384 | 1.41M |
| December 02, 2025 | 1,418 | 1,392 | 1,392 | 1,431 | 1,384 | 1M |
| December 01, 2025 | 1,435 | 1,414 | 1,414 | 1,440 | 1,386 | 1.31M |
| November 28, 2025 | 1,430 | 1,426 | 1,426 | 1,442 | 1,426 | 943,700 |
| November 27, 2025 | 1,445 | 1,436 | 1,436 | 1,455 | 1,428 | 1.07M |
| November 26, 2025 | 1,398 | 1,430 | 1,430 | 1,431 | 1,395 | 1.42M |
| November 25, 2025 | 1,388 | 1,387 | 1,387 | 1,394 | 1,369 | 1.11M |
| November 21, 2025 | 1,340 | 1,369 | 1,369 | 1,379 | 1,338 | 1.23M |
| November 20, 2025 | 1,373 | 1,376 | 1,376 | 1,390 | 1,364 | 916,900 |
| November 19, 2025 | 1,360 | 1,355 | 1,355 | 1,368 | 1,326 | 1.09M |
| November 18, 2025 | 1,395 | 1,349 | 1,349 | 1,404 | 1,342 | 1.72M |
| November 17, 2025 | 1,365 | 1,391 | 1,391 | 1,391 | 1,351 | 1.5M |
| November 14, 2025 | 1,332 | 1,348 | 1,348 | 1,363 | 1,324 | 1.45M |
| November 13, 2025 | 1,341 | 1,348 | 1,348 | 1,369 | 1,332 | 1.23M |
| November 12, 2025 | 1,352 | 1,342 | 1,342 | 1,374 | 1,295 | 3.54M |
| November 11, 2025 | 1,345 | 1,339 | 1,339 | 1,355 | 1,319 | 1.25M |
| November 10, 2025 | 1,320 | 1,346 | 1,346 | 1,346 | 1,308 | 1.72M |
| November 07, 2025 | 1,289 | 1,300 | 1,300 | 1,303 | 1,288 | 497,200 |
| November 06, 2025 | 1,291 | 1,295 | 1,295 | 1,311 | 1,286 | 728,000 |
| November 05, 2025 | 1,285 | 1,282 | 1,282 | 1,289 | 1,243 | 950,900 |
| November 04, 2025 | 1,289 | 1,306 | 1,306 | 1,319 | 1,287 | 1.29M |
| October 31, 2025 | 1,295 | 1,286 | 1,286 | 1,295 | 1,273 | 778,500 |
| October 30, 2025 | 1,268 | 1,288 | 1,288 | 1,297 | 1,268 | 2.24M |
| October 29, 2025 | 1,305 | 1,268 | 1,268 | 1,308 | 1,265 | 848,600 |
| October 28, 2025 | 1,345 | 1,290 | 1,290 | 1,355 | 1,289 | 1.34M |
| October 27, 2025 | 1,326 | 1,346 | 1,346 | 1,350 | 1,324 | 995,000 |
| October 24, 2025 | 1,324 | 1,318 | 1,318 | 1,329 | 1,306 | 789,300 |
| October 23, 2025 | 1,275 | 1,308 | 1,308 | 1,313 | 1,273 | 1.05M |
| October 22, 2025 | 1,261 | 1,270 | 1,270 | 1,277 | 1,251 | 671,900 |
| October 21, 2025 | 1,280 | 1,261 | 1,261 | 1,287 | 1,256 | 971,200 |
| October 20, 2025 | 1,249 | 1,258 | 1,258 | 1,258 | 1,238 | 661,700 |
| October 17, 2025 | 1,230 | 1,226 | 1,226 | 1,240 | 1,224 | 699,600 |
| October 16, 2025 | 1,241 | 1,240 | 1,240 | 1,249 | 1,230 | 560,400 |
| October 15, 2025 | 1,219 | 1,230 | 1,230 | 1,233 | 1,210 | 879,900 |
| October 14, 2025 | 1,258 | 1,206 | 1,206 | 1,272 | 1,195 | 4.65M |
| October 10, 2025 | 1,325 | 1,262 | 1,262 | 1,325 | 1,254 | 3.12M |
| October 09, 2025 | 1,320 | 1,338 | 1,338 | 1,346 | 1,315 | 874,400 |
| October 08, 2025 | 1,330 | 1,322 | 1,322 | 1,337 | 1,319 | 987,800 |
| October 07, 2025 | 1,316 | 1,314 | 1,314 | 1,338 | 1,307 | 828,700 |
| October 06, 2025 | 1,289 | 1,307 | 1,307 | 1,316 | 1,283 | 1.92M |
| October 03, 2025 | 1,250 | 1,254 | 1,254 | 1,266 | 1,241 | 945,800 |
| October 02, 2025 | 1,276 | 1,274 | 1,274 | 1,284 | 1,264 | 875,800 |
| October 01, 2025 | 1,285 | 1,275 | 1,275 | 1,292 | 1,270 | 1.06M |
| September 30, 2025 | 1,295 | 1,295 | 1,295 | 1,305 | 1,276 | 1.65M |
| September 29, 2025 | 1,305 | 1,310 | 1,310 | 1,318 | 1,296 | 1.05M |