1,282.00
+5(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,272 | 1,277 | 1,277 | 1,287 | 1,269 | 86,500 |
| December 23, 2025 | 1,264 | 1,270 | 1,270 | 1,275 | 1,263 | 59,000 |
| December 22, 2025 | 1,267 | 1,265 | 1,265 | 1,267 | 1,251 | 69,000 |
| December 19, 2025 | 1,257 | 1,261 | 1,261 | 1,267 | 1,254 | 52,400 |
| December 18, 2025 | 1,247 | 1,267 | 1,267 | 1,269 | 1,240 | 73,900 |
| December 17, 2025 | 1,248 | 1,241 | 1,241 | 1,249 | 1,240 | 48,200 |
| December 16, 2025 | 1,258 | 1,249 | 1,249 | 1,263 | 1,249 | 66,700 |
| December 15, 2025 | 1,239 | 1,258 | 1,258 | 1,258 | 1,232 | 57,200 |
| December 12, 2025 | 1,238 | 1,245 | 1,245 | 1,247 | 1,231 | 93,100 |
| December 11, 2025 | 1,233 | 1,226 | 1,226 | 1,235 | 1,220 | 86,200 |
| December 10, 2025 | 1,230 | 1,230 | 1,230 | 1,235 | 1,225 | 91,600 |
| December 09, 2025 | 1,269 | 1,230 | 1,230 | 1,275 | 1,226 | 152,600 |
| December 08, 2025 | 1,226 | 1,239 | 1,239 | 1,246 | 1,226 | 98,300 |
| December 05, 2025 | 1,230 | 1,226 | 1,226 | 1,234 | 1,225 | 52,200 |
| December 04, 2025 | 1,232 | 1,234 | 1,234 | 1,238 | 1,226 | 88,200 |
| December 03, 2025 | 1,236 | 1,240 | 1,240 | 1,252 | 1,230 | 79,600 |
| December 02, 2025 | 1,242 | 1,235 | 1,235 | 1,242 | 1,218 | 110,500 |
| December 01, 2025 | 1,250 | 1,227 | 1,227 | 1,250 | 1,221 | 79,100 |
| November 28, 2025 | 1,229 | 1,248 | 1,248 | 1,248 | 1,228 | 61,300 |
| November 27, 2025 | 1,232 | 1,229 | 1,229 | 1,240 | 1,229 | 58,800 |
| November 26, 2025 | 1,236 | 1,236 | 1,236 | 1,239 | 1,230 | 29,900 |
| November 25, 2025 | 1,247 | 1,230 | 1,230 | 1,247 | 1,219 | 57,000 |
| November 21, 2025 | 1,208 | 1,239 | 1,239 | 1,239 | 1,207 | 84,700 |
| November 20, 2025 | 1,207 | 1,213 | 1,213 | 1,218 | 1,201 | 68,600 |
| November 19, 2025 | 1,200 | 1,195 | 1,195 | 1,213 | 1,193 | 43,000 |
| November 18, 2025 | 1,205 | 1,201 | 1,201 | 1,214 | 1,198 | 79,800 |
| November 17, 2025 | 1,211 | 1,210 | 1,210 | 1,220 | 1,203 | 66,000 |
| November 14, 2025 | 1,226 | 1,211 | 1,211 | 1,227 | 1,210 | 77,400 |
| November 13, 2025 | 1,237 | 1,235 | 1,235 | 1,247 | 1,227 | 59,600 |
| November 12, 2025 | 1,214 | 1,237 | 1,237 | 1,256 | 1,213 | 181,200 |
| November 11, 2025 | 1,242 | 1,215 | 1,215 | 1,242 | 1,210 | 164,700 |
| November 10, 2025 | 1,257 | 1,237 | 1,237 | 1,276 | 1,205 | 272,900 |
| November 07, 2025 | 1,240 | 1,247 | 1,247 | 1,247 | 1,233 | 37,700 |
| November 06, 2025 | 1,230 | 1,240 | 1,240 | 1,244 | 1,222 | 39,400 |
| November 05, 2025 | 1,230 | 1,240 | 1,240 | 1,244 | 1,222 | 72,200 |
| November 04, 2025 | 1,217 | 1,222 | 1,222 | 1,226 | 1,197 | 72,200 |
| October 31, 2025 | 1,240 | 1,225 | 1,225 | 1,240 | 1,222 | 57,200 |
| October 30, 2025 | 1,240 | 1,225 | 1,225 | 1,240 | 1,222 | 71,700 |
| October 29, 2025 | 1,253 | 1,234 | 1,234 | 1,259 | 1,234 | 80,400 |
| October 28, 2025 | 1,276 | 1,249 | 1,249 | 1,278 | 1,245 | 88,400 |
| October 27, 2025 | 1,266 | 1,278 | 1,278 | 1,280 | 1,263 | 82,800 |
| October 24, 2025 | 1,268 | 1,257 | 1,257 | 1,274 | 1,255 | 49,400 |
| October 23, 2025 | 1,247 | 1,265 | 1,265 | 1,265 | 1,246 | 64,300 |
| October 22, 2025 | 1,232 | 1,251 | 1,251 | 1,251 | 1,229 | 94,900 |
| October 21, 2025 | 1,241 | 1,232 | 1,232 | 1,242 | 1,228 | 63,100 |
| October 20, 2025 | 1,240 | 1,240 | 1,240 | 1,244 | 1,232 | 42,500 |
| October 17, 2025 | 1,227 | 1,230 | 1,230 | 1,239 | 1,225 | 37,900 |
| October 16, 2025 | 1,233 | 1,243 | 1,243 | 1,247 | 1,233 | 34,600 |
| October 15, 2025 | 1,219 | 1,233 | 1,233 | 1,235 | 1,219 | 27,900 |
| October 14, 2025 | 1,201 | 1,210 | 1,210 | 1,220 | 1,200 | 82,000 |
| October 10, 2025 | 1,233 | 1,223 | 1,223 | 1,238 | 1,222 | 68,800 |
| October 09, 2025 | 1,252 | 1,250 | 1,250 | 1,260 | 1,243 | 81,500 |
| October 08, 2025 | 1,253 | 1,258 | 1,258 | 1,276 | 1,253 | 62,800 |
| October 07, 2025 | 1,260 | 1,258 | 1,258 | 1,264 | 1,243 | 65,400 |
| October 06, 2025 | 1,278 | 1,257 | 1,257 | 1,278 | 1,254 | 137,800 |
| October 03, 2025 | 1,222 | 1,229 | 1,229 | 1,236 | 1,222 | 57,000 |
| October 02, 2025 | 1,233 | 1,219 | 1,219 | 1,239 | 1,213 | 77,300 |
| October 01, 2025 | 1,255 | 1,233 | 1,233 | 1,256 | 1,228 | 88,400 |
| September 30, 2025 | 1,262 | 1,265 | 1,265 | 1,271 | 1,243 | 86,600 |
| September 29, 2025 | 1,280 | 1,269 | 1,269 | 1,280 | 1,255 | 71,700 |