1,548.00
-16(-1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,550 | 1,564 | 1,564 | 1,576 | 1,550 | 962,200 |
| December 23, 2025 | 1,514 | 1,528 | 1,528 | 1,528 | 1,502 | 430,800 |
| December 22, 2025 | 1,535 | 1,513 | 1,513 | 1,536 | 1,506 | 437,400 |
| December 19, 2025 | 1,515 | 1,527 | 1,527 | 1,528 | 1,504 | 656,200 |
| December 18, 2025 | 1,514 | 1,514 | 1,514 | 1,520 | 1,487 | 888,500 |
| December 17, 2025 | 1,536 | 1,530 | 1,530 | 1,541 | 1,508 | 496,000 |
| December 16, 2025 | 1,554 | 1,535 | 1,535 | 1,559 | 1,535 | 350,300 |
| December 15, 2025 | 1,564 | 1,552 | 1,552 | 1,566 | 1,541 | 367,800 |
| December 12, 2025 | 1,545 | 1,565 | 1,565 | 1,565 | 1,536 | 433,400 |
| December 11, 2025 | 1,542 | 1,529 | 1,529 | 1,559 | 1,522 | 313,500 |
| December 10, 2025 | 1,563 | 1,541 | 1,541 | 1,574 | 1,541 | 452,800 |
| December 09, 2025 | 1,549 | 1,545 | 1,545 | 1,564 | 1,532 | 374,000 |
| December 08, 2025 | 1,521 | 1,539 | 1,539 | 1,548 | 1,516 | 572,300 |
| December 05, 2025 | 1,532 | 1,500 | 1,500 | 1,539 | 1,500 | 685,100 |
| December 04, 2025 | 1,525 | 1,535 | 1,535 | 1,548 | 1,513 | 869,400 |
| December 03, 2025 | 1,548 | 1,532 | 1,532 | 1,553 | 1,512 | 699,500 |
| December 02, 2025 | 1,557 | 1,560 | 1,560 | 1,566 | 1,538 | 755,400 |
| December 01, 2025 | 1,593 | 1,553 | 1,553 | 1,595 | 1,539 | 610,900 |
| November 28, 2025 | 1,531 | 1,564 | 1,564 | 1,570 | 1,526 | 451,400 |
| November 27, 2025 | 1,560 | 1,541 | 1,541 | 1,560 | 1,537 | 428,700 |
| November 26, 2025 | 1,508 | 1,546 | 1,546 | 1,548 | 1,506 | 649,800 |
| November 25, 2025 | 1,510 | 1,508 | 1,508 | 1,535 | 1,497 | 597,000 |
| November 21, 2025 | 1,495 | 1,500 | 1,500 | 1,519 | 1,492 | 616,500 |
| November 20, 2025 | 1,488 | 1,500 | 1,500 | 1,509 | 1,474 | 569,700 |
| November 19, 2025 | 1,480 | 1,470 | 1,470 | 1,507 | 1,453 | 739,900 |
| November 18, 2025 | 1,491 | 1,472 | 1,472 | 1,491 | 1,443 | 878,500 |
| November 17, 2025 | 1,471 | 1,461 | 1,461 | 1,474 | 1,428 | 1.28M |
| November 14, 2025 | 1,473 | 1,454 | 1,454 | 1,490 | 1,425 | 2.33M |
| November 13, 2025 | 1,528 | 1,553 | 1,553 | 1,573 | 1,523 | 1.36M |
| November 12, 2025 | 1,505 | 1,529 | 1,529 | 1,530 | 1,502 | 1M |
| November 11, 2025 | 1,482 | 1,497 | 1,497 | 1,506 | 1,468 | 872,300 |
| November 10, 2025 | 1,461 | 1,494 | 1,494 | 1,501 | 1,457 | 1M |
| November 07, 2025 | 1,453 | 1,454 | 1,454 | 1,476 | 1,444 | 821,600 |
| November 06, 2025 | 1,441 | 1,448 | 1,448 | 1,457 | 1,433 | 445,600 |
| November 05, 2025 | 1,417 | 1,435 | 1,435 | 1,440 | 1,378 | 680,900 |
| November 04, 2025 | 1,407 | 1,424 | 1,424 | 1,431 | 1,398 | 552,000 |
| October 31, 2025 | 1,403 | 1,401 | 1,401 | 1,408 | 1,383 | 503,500 |
| October 30, 2025 | 1,368 | 1,401 | 1,401 | 1,402 | 1,356 | 1.67M |
| October 29, 2025 | 1,390 | 1,350 | 1,350 | 1,390 | 1,350 | 664,000 |
| October 28, 2025 | 1,415 | 1,375 | 1,375 | 1,418 | 1,371 | 686,900 |
| October 27, 2025 | 1,440 | 1,427 | 1,427 | 1,440 | 1,425 | 616,900 |
| October 24, 2025 | 1,422 | 1,425 | 1,425 | 1,428 | 1,400 | 731,900 |
| October 23, 2025 | 1,371 | 1,418 | 1,418 | 1,418 | 1,368 | 787,400 |
| October 22, 2025 | 1,352 | 1,385 | 1,385 | 1,392 | 1,345 | 898,400 |
| October 21, 2025 | 1,353 | 1,340 | 1,340 | 1,353 | 1,332 | 517,000 |
| October 20, 2025 | 1,382 | 1,357 | 1,357 | 1,390 | 1,353 | 764,900 |
| October 17, 2025 | 1,329 | 1,352 | 1,352 | 1,361 | 1,324 | 651,300 |
| October 16, 2025 | 1,340 | 1,333 | 1,333 | 1,350 | 1,320 | 465,000 |
| October 15, 2025 | 1,290 | 1,330 | 1,330 | 1,335 | 1,286 | 776,000 |
| October 14, 2025 | 1,300 | 1,294 | 1,294 | 1,311 | 1,278 | 823,900 |
| October 10, 2025 | 1,355 | 1,321 | 1,321 | 1,364 | 1,317 | 964,300 |
| October 09, 2025 | 1,359 | 1,359 | 1,359 | 1,363 | 1,347 | 843,100 |
| October 08, 2025 | 1,291 | 1,345 | 1,345 | 1,348 | 1,291 | 1.04M |
| October 07, 2025 | 1,303 | 1,288 | 1,288 | 1,307 | 1,276 | 607,900 |
| October 06, 2025 | 1,285 | 1,304 | 1,304 | 1,315 | 1,276 | 1.08M |
| October 03, 2025 | 1,272 | 1,255 | 1,255 | 1,293 | 1,252 | 744,700 |
| October 02, 2025 | 1,333 | 1,271 | 1,271 | 1,333 | 1,256 | 1.84M |
| October 01, 2025 | 1,242 | 1,213 | 1,213 | 1,247 | 1,209 | 628,200 |
| September 30, 2025 | 1,249 | 1,254 | 1,254 | 1,259 | 1,232 | 825,600 |
| September 29, 2025 | 1,269 | 1,250 | 1,250 | 1,270 | 1,225 | 651,300 |