2,024.00
-6(-0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 2,030 | 2,024 | 2,024 | 2,035 | 2,011 | 57,900 |
| December 25, 2025 | 2,038 | 2,030 | 2,030 | 2,038 | 2,019 | 40,500 |
| December 24, 2025 | 2,032 | 2,018 | 2,018 | 2,035 | 2,016 | 51,000 |
| December 23, 2025 | 2,025 | 2,032 | 2,032 | 2,036 | 2,014 | 65,600 |
| December 22, 2025 | 2,063 | 2,014 | 2,014 | 2,063 | 2,002 | 69,600 |
| December 19, 2025 | 1,990 | 2,028 | 2,028 | 2,028 | 1,985 | 107,600 |
| December 18, 2025 | 1,963 | 1,987 | 1,987 | 1,991 | 1,949 | 55,600 |
| December 17, 2025 | 1,960 | 1,961 | 1,961 | 1,968 | 1,940 | 65,400 |
| December 16, 2025 | 1,954 | 1,961 | 1,961 | 1,968 | 1,954 | 76,200 |
| December 15, 2025 | 1,946 | 1,963 | 1,963 | 1,966 | 1,939 | 76,900 |
| December 12, 2025 | 1,934 | 1,945 | 1,945 | 1,945 | 1,917 | 81,100 |
| December 11, 2025 | 1,973 | 1,894 | 1,894 | 1,973 | 1,893 | 75,600 |
| December 10, 2025 | 1,967 | 1,965 | 1,965 | 1,984 | 1,954 | 80,600 |
| December 09, 2025 | 1,943 | 1,952 | 1,952 | 1,953 | 1,930 | 78,100 |
| December 08, 2025 | 1,910 | 1,944 | 1,944 | 1,960 | 1,908 | 91,800 |
| December 05, 2025 | 1,907 | 1,887 | 1,887 | 1,930 | 1,884 | 76,000 |
| December 04, 2025 | 1,905 | 1,922 | 1,922 | 1,946 | 1,905 | 83,400 |
| December 03, 2025 | 1,911 | 1,910 | 1,910 | 1,927 | 1,893 | 66,400 |
| December 02, 2025 | 1,942 | 1,916 | 1,916 | 1,947 | 1,902 | 60,000 |
| December 01, 2025 | 1,975 | 1,939 | 1,939 | 1,988 | 1,938 | 97,400 |
| November 28, 2025 | 1,962 | 1,967 | 1,967 | 1,971 | 1,952 | 77,500 |
| November 27, 2025 | 1,950 | 1,953 | 1,953 | 1,953 | 1,927 | 149,000 |
| November 26, 2025 | 1,920 | 1,935 | 1,935 | 1,942 | 1,907 | 83,000 |
| November 25, 2025 | 1,900 | 1,903 | 1,903 | 1,910 | 1,884 | 68,900 |
| November 21, 2025 | 1,849 | 1,884 | 1,884 | 1,884 | 1,849 | 77,100 |
| November 20, 2025 | 1,849 | 1,848 | 1,848 | 1,854 | 1,832 | 42,300 |
| November 19, 2025 | 1,847 | 1,834 | 1,834 | 1,860 | 1,821 | 90,200 |
| November 18, 2025 | 1,844 | 1,839 | 1,839 | 1,868 | 1,830 | 138,000 |
| November 17, 2025 | 1,859 | 1,843 | 1,843 | 1,861 | 1,825 | 94,600 |
| November 14, 2025 | 1,881 | 1,819 | 1,819 | 1,900 | 1,752 | 330,400 |
| November 13, 2025 | 1,854 | 1,884 | 1,884 | 1,888 | 1,854 | 67,800 |
| November 12, 2025 | 1,823 | 1,842 | 1,842 | 1,861 | 1,820 | 73,100 |
| November 11, 2025 | 1,823 | 1,813 | 1,813 | 1,831 | 1,802 | 43,400 |
| November 10, 2025 | 1,815 | 1,823 | 1,823 | 1,834 | 1,813 | 55,300 |
| November 07, 2025 | 1,780 | 1,806 | 1,806 | 1,806 | 1,773 | 37,400 |
| November 06, 2025 | 1,792 | 1,795 | 1,795 | 1,816 | 1,789 | 37,200 |
| November 05, 2025 | 1,777 | 1,790 | 1,790 | 1,790 | 1,737 | 73,500 |
| November 04, 2025 | 1,772 | 1,789 | 1,789 | 1,802 | 1,760 | 73,500 |
| October 31, 2025 | 1,770 | 1,773 | 1,773 | 1,774 | 1,756 | 69,600 |
| October 30, 2025 | 1,767 | 1,770 | 1,770 | 1,779 | 1,758 | 76,200 |
| October 29, 2025 | 1,799 | 1,759 | 1,759 | 1,800 | 1,756 | 68,100 |
| October 28, 2025 | 1,868 | 1,796 | 1,796 | 1,868 | 1,795 | 45,800 |
| October 27, 2025 | 1,856 | 1,868 | 1,868 | 1,877 | 1,843 | 36,500 |
| October 24, 2025 | 1,841 | 1,835 | 1,835 | 1,858 | 1,831 | 46,900 |
| October 23, 2025 | 1,816 | 1,834 | 1,834 | 1,839 | 1,805 | 43,900 |
| October 22, 2025 | 1,832 | 1,824 | 1,824 | 1,838 | 1,818 | 56,300 |
| October 21, 2025 | 1,840 | 1,832 | 1,832 | 1,841 | 1,822 | 35,800 |
| October 20, 2025 | 1,846 | 1,838 | 1,838 | 1,846 | 1,828 | 25,100 |
| October 17, 2025 | 1,809 | 1,819 | 1,819 | 1,822 | 1,804 | 36,400 |
| October 16, 2025 | 1,801 | 1,816 | 1,816 | 1,823 | 1,801 | 66,900 |
| October 15, 2025 | 1,779 | 1,793 | 1,793 | 1,799 | 1,776 | 33,200 |
| October 14, 2025 | 1,753 | 1,772 | 1,772 | 1,792 | 1,751 | 49,100 |
| October 10, 2025 | 1,784 | 1,784 | 1,784 | 1,798 | 1,770 | 64,900 |
| October 09, 2025 | 1,833 | 1,805 | 1,805 | 1,835 | 1,803 | 73,100 |
| October 08, 2025 | 1,863 | 1,845 | 1,845 | 1,881 | 1,844 | 43,100 |
| October 07, 2025 | 1,852 | 1,861 | 1,861 | 1,864 | 1,844 | 63,700 |
| October 06, 2025 | 1,842 | 1,852 | 1,852 | 1,868 | 1,823 | 85,000 |
| October 03, 2025 | 1,776 | 1,802 | 1,802 | 1,802 | 1,776 | 44,100 |
| October 02, 2025 | 1,800 | 1,781 | 1,781 | 1,829 | 1,778 | 60,600 |
| October 01, 2025 | 1,835 | 1,808 | 1,808 | 1,835 | 1,780 | 73,200 |