1,544.00
+5(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,540 | 1,544 | 1,544 | 1,545 | 1,535 | 31,100 |
| December 24, 2025 | 1,534 | 1,539 | 1,539 | 1,555 | 1,532 | 80,800 |
| December 23, 2025 | 1,540 | 1,530 | 1,530 | 1,543 | 1,527 | 99,800 |
| December 22, 2025 | 1,520 | 1,540 | 1,540 | 1,544 | 1,514 | 103,300 |
| December 19, 2025 | 1,494 | 1,510 | 1,510 | 1,510 | 1,490 | 66,800 |
| December 18, 2025 | 1,480 | 1,487 | 1,487 | 1,491 | 1,476 | 41,000 |
| December 17, 2025 | 1,491 | 1,481 | 1,481 | 1,491 | 1,472 | 51,100 |
| December 16, 2025 | 1,492 | 1,483 | 1,483 | 1,504 | 1,482 | 117,100 |
| December 15, 2025 | 1,475 | 1,492 | 1,492 | 1,492 | 1,469 | 48,300 |
| December 12, 2025 | 1,464 | 1,478 | 1,478 | 1,478 | 1,458 | 85,400 |
| December 11, 2025 | 1,466 | 1,445 | 1,445 | 1,468 | 1,445 | 85,500 |
| December 10, 2025 | 1,469 | 1,466 | 1,466 | 1,469 | 1,456 | 91,600 |
| December 09, 2025 | 1,473 | 1,458 | 1,458 | 1,478 | 1,451 | 51,600 |
| December 08, 2025 | 1,455 | 1,467 | 1,467 | 1,470 | 1,453 | 72,700 |
| December 05, 2025 | 1,467 | 1,453 | 1,453 | 1,472 | 1,452 | 51,600 |
| December 04, 2025 | 1,463 | 1,467 | 1,467 | 1,472 | 1,461 | 40,600 |
| December 03, 2025 | 1,475 | 1,463 | 1,463 | 1,475 | 1,454 | 57,800 |
| December 02, 2025 | 1,489 | 1,465 | 1,465 | 1,489 | 1,463 | 65,400 |
| December 01, 2025 | 1,518 | 1,488 | 1,488 | 1,518 | 1,484 | 92,800 |
| November 28, 2025 | 1,495 | 1,509 | 1,509 | 1,511 | 1,487 | 150,500 |
| November 27, 2025 | 1,501 | 1,489 | 1,489 | 1,509 | 1,487 | 87,900 |
| November 26, 2025 | 1,475 | 1,492 | 1,492 | 1,494 | 1,475 | 84,100 |
| November 25, 2025 | 1,459 | 1,471 | 1,471 | 1,476 | 1,458 | 72,400 |
| November 21, 2025 | 1,423 | 1,455 | 1,455 | 1,455 | 1,423 | 81,100 |
| November 20, 2025 | 1,428 | 1,431 | 1,431 | 1,440 | 1,425 | 66,100 |
| November 19, 2025 | 1,416 | 1,415 | 1,415 | 1,429 | 1,402 | 54,800 |
| November 18, 2025 | 1,456 | 1,415 | 1,415 | 1,456 | 1,412 | 107,800 |
| November 17, 2025 | 1,448 | 1,456 | 1,456 | 1,459 | 1,440 | 100,500 |
| November 14, 2025 | 1,422 | 1,441 | 1,441 | 1,442 | 1,419 | 113,900 |
| November 13, 2025 | 1,419 | 1,430 | 1,430 | 1,430 | 1,418 | 85,400 |
| November 12, 2025 | 1,424 | 1,413 | 1,413 | 1,429 | 1,413 | 59,300 |
| November 11, 2025 | 1,411 | 1,422 | 1,422 | 1,422 | 1,398 | 108,500 |
| November 10, 2025 | 1,392 | 1,407 | 1,407 | 1,411 | 1,392 | 127,700 |
| November 07, 2025 | 1,383 | 1,386 | 1,386 | 1,386 | 1,376 | 60,100 |
| November 06, 2025 | 1,369 | 1,386 | 1,386 | 1,391 | 1,360 | 178,400 |
| November 05, 2025 | 1,369 | 1,386 | 1,386 | 1,391 | 1,360 | 178,400 |
| November 04, 2025 | 1,361 | 1,366 | 1,366 | 1,368 | 1,340 | 400,000 |
| October 31, 2025 | 1,418 | 1,408 | 1,408 | 1,420 | 1,396 | 270,000 |
| October 30, 2025 | 1,398 | 1,418 | 1,418 | 1,420 | 1,398 | 208,400 |
| October 29, 2025 | 1,390 | 1,398 | 1,398 | 1,428 | 1,385 | 410,100 |
| October 28, 2025 | 1,396 | 1,363 | 1,363 | 1,396 | 1,359 | 138,500 |
| October 27, 2025 | 1,384 | 1,395 | 1,395 | 1,395 | 1,383 | 140,300 |
| October 24, 2025 | 1,377 | 1,378 | 1,378 | 1,382 | 1,372 | 79,700 |
| October 23, 2025 | 1,363 | 1,377 | 1,377 | 1,378 | 1,357 | 99,300 |
| October 22, 2025 | 1,345 | 1,363 | 1,363 | 1,363 | 1,345 | 74,700 |
| October 21, 2025 | 1,362 | 1,344 | 1,344 | 1,362 | 1,344 | 61,200 |
| October 20, 2025 | 1,355 | 1,352 | 1,352 | 1,363 | 1,349 | 73,200 |
| October 17, 2025 | 1,350 | 1,348 | 1,348 | 1,353 | 1,344 | 53,000 |
| October 16, 2025 | 1,341 | 1,352 | 1,352 | 1,354 | 1,341 | 67,400 |
| October 15, 2025 | 1,318 | 1,338 | 1,338 | 1,338 | 1,318 | 63,200 |
| October 14, 2025 | 1,303 | 1,310 | 1,310 | 1,324 | 1,303 | 99,700 |
| October 10, 2025 | 1,328 | 1,316 | 1,316 | 1,329 | 1,313 | 93,600 |
| October 09, 2025 | 1,337 | 1,335 | 1,335 | 1,339 | 1,332 | 64,300 |
| October 08, 2025 | 1,355 | 1,333 | 1,333 | 1,362 | 1,332 | 75,600 |
| October 07, 2025 | 1,355 | 1,352 | 1,352 | 1,358 | 1,345 | 71,800 |
| October 06, 2025 | 1,347 | 1,355 | 1,355 | 1,357 | 1,340 | 128,300 |
| October 03, 2025 | 1,315 | 1,321 | 1,321 | 1,327 | 1,315 | 63,800 |
| October 02, 2025 | 1,324 | 1,315 | 1,315 | 1,330 | 1,312 | 76,200 |
| October 01, 2025 | 1,336 | 1,322 | 1,322 | 1,338 | 1,314 | 135,100 |
| September 30, 2025 | 1,354 | 1,342 | 1,342 | 1,356 | 1,335 | 128,700 |