1,084.00
-1(-0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,087 | 1,084 | 1,084 | 1,087 | 1,080 | 8,000 |
| December 23, 2025 | 1,075 | 1,082 | 1,082 | 1,086 | 1,075 | 19,600 |
| December 22, 2025 | 1,077 | 1,073 | 1,073 | 1,084 | 1,069 | 30,300 |
| December 19, 2025 | 1,060 | 1,064 | 1,064 | 1,069 | 1,060 | 16,600 |
| December 18, 2025 | 1,057 | 1,060 | 1,060 | 1,060 | 1,050 | 8,800 |
| December 17, 2025 | 1,056 | 1,056 | 1,056 | 1,065 | 1,052 | 10,000 |
| December 16, 2025 | 1,073 | 1,056 | 1,056 | 1,073 | 1,054 | 12,700 |
| December 15, 2025 | 1,062 | 1,069 | 1,069 | 1,069 | 1,055 | 16,400 |
| December 12, 2025 | 1,049 | 1,055 | 1,055 | 1,058 | 1,049 | 14,500 |
| December 11, 2025 | 1,052 | 1,046 | 1,046 | 1,052 | 1,042 | 19,600 |
| December 10, 2025 | 1,044 | 1,041 | 1,041 | 1,045 | 1,037 | 12,600 |
| December 09, 2025 | 1,052 | 1,044 | 1,044 | 1,052 | 1,037 | 19,800 |
| December 08, 2025 | 1,045 | 1,051 | 1,051 | 1,054 | 1,044 | 12,000 |
| December 05, 2025 | 1,048 | 1,045 | 1,045 | 1,052 | 1,045 | 6,000 |
| December 04, 2025 | 1,043 | 1,048 | 1,048 | 1,056 | 1,043 | 13,700 |
| December 03, 2025 | 1,054 | 1,045 | 1,045 | 1,054 | 1,044 | 28,700 |
| December 02, 2025 | 1,066 | 1,052 | 1,052 | 1,066 | 1,052 | 14,800 |
| December 01, 2025 | 1,071 | 1,066 | 1,066 | 1,074 | 1,061 | 19,800 |
| November 28, 2025 | 1,064 | 1,072 | 1,072 | 1,077 | 1,064 | 25,500 |
| November 27, 2025 | 1,065 | 1,064 | 1,064 | 1,065 | 1,058 | 11,800 |
| November 26, 2025 | 1,058 | 1,062 | 1,062 | 1,062 | 1,055 | 11,500 |
| November 25, 2025 | 1,059 | 1,052 | 1,052 | 1,060 | 1,051 | 13,200 |
| November 21, 2025 | 1,030 | 1,052 | 1,052 | 1,054 | 1,030 | 13,700 |
| November 20, 2025 | 1,037 | 1,039 | 1,039 | 1,050 | 1,031 | 17,600 |
| November 19, 2025 | 1,044 | 1,035 | 1,035 | 1,049 | 1,011 | 56,500 |
| November 18, 2025 | 1,055 | 1,043 | 1,043 | 1,058 | 1,041 | 34,500 |
| November 17, 2025 | 1,064 | 1,055 | 1,055 | 1,066 | 1,055 | 24,700 |
| November 14, 2025 | 1,067 | 1,068 | 1,068 | 1,069 | 1,064 | 8,200 |
| November 13, 2025 | 1,078 | 1,071 | 1,071 | 1,086 | 1,070 | 27,500 |
| November 12, 2025 | 1,073 | 1,078 | 1,078 | 1,078 | 1,072 | 13,600 |
| November 11, 2025 | 1,084 | 1,078 | 1,078 | 1,084 | 1,072 | 32,000 |
| November 10, 2025 | 1,099 | 1,082 | 1,082 | 1,099 | 1,080 | 42,700 |
| November 07, 2025 | 1,096 | 1,100 | 1,100 | 1,105 | 1,094 | 24,900 |
| November 06, 2025 | 1,095 | 1,095 | 1,095 | 1,097 | 1,089 | 11,700 |
| November 05, 2025 | 1,102 | 1,095 | 1,095 | 1,102 | 1,084 | 27,600 |
| November 04, 2025 | 1,107 | 1,102 | 1,102 | 1,108 | 1,099 | 16,300 |
| October 31, 2025 | 1,115 | 1,107 | 1,107 | 1,117 | 1,104 | 16,000 |
| October 30, 2025 | 1,085 | 1,115 | 1,115 | 1,115 | 1,085 | 19,800 |
| October 29, 2025 | 1,095 | 1,090 | 1,090 | 1,103 | 1,090 | 20,400 |
| October 28, 2025 | 1,118 | 1,095 | 1,095 | 1,118 | 1,095 | 19,300 |
| October 27, 2025 | 1,104 | 1,115 | 1,115 | 1,115 | 1,104 | 20,400 |
| October 24, 2025 | 1,104 | 1,104 | 1,104 | 1,106 | 1,096 | 13,700 |
| October 23, 2025 | 1,099 | 1,104 | 1,104 | 1,105 | 1,095 | 6,900 |
| October 22, 2025 | 1,109 | 1,099 | 1,099 | 1,109 | 1,091 | 11,800 |
| October 21, 2025 | 1,095 | 1,096 | 1,096 | 1,100 | 1,089 | 18,200 |
| October 20, 2025 | 1,098 | 1,092 | 1,092 | 1,102 | 1,087 | 26,300 |
| October 17, 2025 | 1,110 | 1,090 | 1,090 | 1,110 | 1,084 | 21,300 |
| October 16, 2025 | 1,114 | 1,110 | 1,110 | 1,115 | 1,105 | 14,900 |
| October 15, 2025 | 1,112 | 1,109 | 1,109 | 1,114 | 1,100 | 31,000 |
| October 14, 2025 | 1,065 | 1,096 | 1,096 | 1,097 | 1,061 | 49,900 |
| October 10, 2025 | 1,100 | 1,083 | 1,083 | 1,100 | 1,080 | 40,400 |
| October 09, 2025 | 1,116 | 1,102 | 1,102 | 1,116 | 1,094 | 44,700 |
| October 08, 2025 | 1,128 | 1,117 | 1,117 | 1,128 | 1,117 | 24,500 |
| October 07, 2025 | 1,142 | 1,124 | 1,124 | 1,142 | 1,118 | 29,200 |
| October 06, 2025 | 1,154 | 1,142 | 1,142 | 1,155 | 1,140 | 27,500 |
| October 03, 2025 | 1,115 | 1,133 | 1,133 | 1,139 | 1,115 | 26,600 |
| October 02, 2025 | 1,117 | 1,118 | 1,118 | 1,125 | 1,116 | 16,300 |
| October 01, 2025 | 1,118 | 1,117 | 1,117 | 1,127 | 1,115 | 42,500 |
| September 30, 2025 | 1,150 | 1,132 | 1,132 | 1,153 | 1,118 | 45,200 |
| September 29, 2025 | 1,150 | 1,149 | 1,149 | 1,154 | 1,134 | 35,600 |