1,130.00
+10(+0.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,125 | 1,120 | 1,120 | 1,125 | 1,118 | 44,500 |
| December 23, 2025 | 1,124 | 1,119 | 1,119 | 1,125 | 1,119 | 29,000 |
| December 22, 2025 | 1,130 | 1,120 | 1,120 | 1,130 | 1,115 | 34,400 |
| December 19, 2025 | 1,120 | 1,126 | 1,126 | 1,126 | 1,119 | 20,900 |
| December 18, 2025 | 1,120 | 1,120 | 1,120 | 1,123 | 1,118 | 28,300 |
| December 17, 2025 | 1,123 | 1,119 | 1,119 | 1,123 | 1,117 | 12,300 |
| December 16, 2025 | 1,122 | 1,120 | 1,120 | 1,122 | 1,117 | 19,700 |
| December 15, 2025 | 1,120 | 1,123 | 1,123 | 1,123 | 1,113 | 36,200 |
| December 12, 2025 | 1,122 | 1,120 | 1,120 | 1,124 | 1,118 | 51,400 |
| December 11, 2025 | 1,124 | 1,123 | 1,123 | 1,125 | 1,114 | 23,100 |
| December 10, 2025 | 1,140 | 1,124 | 1,124 | 1,141 | 1,119 | 48,800 |
| December 09, 2025 | 1,150 | 1,138 | 1,138 | 1,154 | 1,132 | 18,100 |
| December 08, 2025 | 1,155 | 1,153 | 1,153 | 1,156 | 1,144 | 13,100 |
| December 05, 2025 | 1,156 | 1,157 | 1,157 | 1,160 | 1,156 | 6,000 |
| December 04, 2025 | 1,162 | 1,156 | 1,156 | 1,162 | 1,155 | 7,500 |
| December 03, 2025 | 1,158 | 1,156 | 1,156 | 1,162 | 1,155 | 2,900 |
| December 02, 2025 | 1,162 | 1,154 | 1,154 | 1,162 | 1,152 | 8,400 |
| December 01, 2025 | 1,169 | 1,162 | 1,162 | 1,169 | 1,158 | 7,500 |
| November 28, 2025 | 1,170 | 1,164 | 1,164 | 1,170 | 1,159 | 12,300 |
| November 27, 2025 | 1,160 | 1,165 | 1,165 | 1,170 | 1,160 | 8,800 |
| November 26, 2025 | 1,161 | 1,162 | 1,162 | 1,162 | 1,150 | 10,600 |
| November 25, 2025 | 1,157 | 1,154 | 1,154 | 1,160 | 1,145 | 9,800 |
| November 21, 2025 | 1,136 | 1,155 | 1,155 | 1,155 | 1,132 | 12,200 |
| November 20, 2025 | 1,127 | 1,136 | 1,136 | 1,137 | 1,127 | 14,400 |
| November 19, 2025 | 1,124 | 1,122 | 1,122 | 1,128 | 1,117 | 9,500 |
| November 18, 2025 | 1,137 | 1,121 | 1,121 | 1,137 | 1,121 | 19,400 |
| November 17, 2025 | 1,150 | 1,139 | 1,139 | 1,150 | 1,138 | 10,300 |
| November 14, 2025 | 1,139 | 1,152 | 1,152 | 1,159 | 1,139 | 17,600 |
| November 13, 2025 | 1,170 | 1,159 | 1,159 | 1,170 | 1,159 | 12,900 |
| November 12, 2025 | 1,154 | 1,161 | 1,161 | 1,168 | 1,154 | 12,300 |
| November 11, 2025 | 1,170 | 1,158 | 1,158 | 1,175 | 1,151 | 20,500 |
| November 10, 2025 | 1,185 | 1,175 | 1,175 | 1,195 | 1,167 | 25,100 |
| November 07, 2025 | 1,175 | 1,163 | 1,163 | 1,176 | 1,155 | 15,700 |
| November 06, 2025 | 1,144 | 1,175 | 1,175 | 1,175 | 1,144 | 33,500 |
| November 05, 2025 | 1,144 | 1,175 | 1,175 | 1,175 | 1,144 | 88,400 |
| November 04, 2025 | 1,102 | 1,136 | 1,136 | 1,195 | 1,094 | 180,000 |
| October 31, 2025 | 1,089 | 1,083 | 1,083 | 1,089 | 1,068 | 20,400 |
| October 30, 2025 | 1,091 | 1,089 | 1,089 | 1,106 | 1,074 | 80,900 |
| October 29, 2025 | 1,149 | 1,091 | 1,091 | 1,149 | 1,085 | 59,300 |
| October 28, 2025 | 1,134 | 1,125 | 1,125 | 1,135 | 1,120 | 21,600 |
| October 27, 2025 | 1,124 | 1,134 | 1,134 | 1,150 | 1,122 | 30,300 |
| October 24, 2025 | 1,126 | 1,120 | 1,120 | 1,126 | 1,110 | 6,000 |
| October 23, 2025 | 1,118 | 1,126 | 1,126 | 1,127 | 1,113 | 9,300 |
| October 22, 2025 | 1,108 | 1,114 | 1,114 | 1,115 | 1,102 | 6,400 |
| October 21, 2025 | 1,103 | 1,107 | 1,107 | 1,112 | 1,103 | 3,600 |
| October 20, 2025 | 1,128 | 1,105 | 1,105 | 1,129 | 1,103 | 13,900 |
| October 17, 2025 | 1,130 | 1,099 | 1,099 | 1,130 | 1,095 | 16,600 |
| October 16, 2025 | 1,100 | 1,130 | 1,130 | 1,130 | 1,100 | 18,400 |
| October 15, 2025 | 1,100 | 1,101 | 1,101 | 1,109 | 1,100 | 12,500 |
| October 14, 2025 | 1,099 | 1,097 | 1,097 | 1,108 | 1,089 | 17,300 |
| October 10, 2025 | 1,127 | 1,115 | 1,115 | 1,127 | 1,108 | 13,500 |
| October 09, 2025 | 1,137 | 1,124 | 1,124 | 1,137 | 1,123 | 10,200 |
| October 08, 2025 | 1,143 | 1,132 | 1,132 | 1,148 | 1,132 | 10,500 |
| October 07, 2025 | 1,158 | 1,145 | 1,145 | 1,158 | 1,145 | 7,800 |
| October 06, 2025 | 1,158 | 1,158 | 1,158 | 1,158 | 1,146 | 7,200 |
| October 03, 2025 | 1,123 | 1,129 | 1,129 | 1,136 | 1,123 | 13,700 |
| October 02, 2025 | 1,143 | 1,123 | 1,123 | 1,143 | 1,119 | 20,600 |
| October 01, 2025 | 1,176 | 1,145 | 1,145 | 1,176 | 1,142 | 28,000 |
| September 30, 2025 | 1,200 | 1,177 | 1,177 | 1,203 | 1,177 | 26,900 |
| September 29, 2025 | 1,205 | 1,199 | 1,199 | 1,214 | 1,192 | 28,300 |