1,575.00
+1(+0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,575 | 1,575 | 1,575 | 1,579 | 1,570 | 107,300 |
| December 25, 2025 | 1,560 | 1,574 | 1,574 | 1,574 | 1,557 | 108,400 |
| December 24, 2025 | 1,560 | 1,554 | 1,554 | 1,560 | 1,550 | 70,100 |
| December 23, 2025 | 1,515 | 1,553 | 1,553 | 1,553 | 1,511 | 120,400 |
| December 22, 2025 | 1,532 | 1,511 | 1,511 | 1,532 | 1,506 | 78,300 |
| December 19, 2025 | 1,500 | 1,519 | 1,519 | 1,525 | 1,499 | 132,700 |
| December 18, 2025 | 1,488 | 1,495 | 1,495 | 1,498 | 1,486 | 64,300 |
| December 17, 2025 | 1,497 | 1,490 | 1,490 | 1,498 | 1,487 | 123,800 |
| December 16, 2025 | 1,510 | 1,496 | 1,496 | 1,510 | 1,496 | 83,700 |
| December 15, 2025 | 1,503 | 1,506 | 1,506 | 1,511 | 1,500 | 109,400 |
| December 12, 2025 | 1,495 | 1,498 | 1,498 | 1,505 | 1,494 | 92,700 |
| December 11, 2025 | 1,510 | 1,485 | 1,485 | 1,511 | 1,485 | 171,400 |
| December 10, 2025 | 1,500 | 1,510 | 1,510 | 1,512 | 1,497 | 118,100 |
| December 09, 2025 | 1,509 | 1,493 | 1,493 | 1,511 | 1,492 | 103,800 |
| December 08, 2025 | 1,508 | 1,506 | 1,506 | 1,512 | 1,499 | 68,000 |
| December 05, 2025 | 1,507 | 1,500 | 1,500 | 1,507 | 1,499 | 104,400 |
| December 04, 2025 | 1,504 | 1,507 | 1,507 | 1,518 | 1,504 | 69,900 |
| December 03, 2025 | 1,509 | 1,501 | 1,501 | 1,512 | 1,500 | 137,800 |
| December 02, 2025 | 1,527 | 1,512 | 1,512 | 1,530 | 1,508 | 121,000 |
| December 01, 2025 | 1,542 | 1,527 | 1,527 | 1,546 | 1,523 | 130,200 |
| November 28, 2025 | 1,534 | 1,540 | 1,540 | 1,547 | 1,532 | 42,600 |
| November 27, 2025 | 1,535 | 1,531 | 1,531 | 1,540 | 1,528 | 65,400 |
| November 26, 2025 | 1,533 | 1,530 | 1,530 | 1,545 | 1,530 | 98,500 |
| November 25, 2025 | 1,542 | 1,532 | 1,532 | 1,546 | 1,529 | 51,700 |
| November 21, 2025 | 1,510 | 1,540 | 1,540 | 1,540 | 1,510 | 69,600 |
| November 20, 2025 | 1,526 | 1,511 | 1,511 | 1,533 | 1,511 | 68,000 |
| November 19, 2025 | 1,530 | 1,521 | 1,521 | 1,538 | 1,520 | 94,200 |
| November 18, 2025 | 1,566 | 1,529 | 1,529 | 1,567 | 1,523 | 145,000 |
| November 17, 2025 | 1,576 | 1,573 | 1,573 | 1,576 | 1,561 | 41,800 |
| November 14, 2025 | 1,568 | 1,568 | 1,568 | 1,573 | 1,566 | 49,800 |
| November 13, 2025 | 1,580 | 1,572 | 1,572 | 1,583 | 1,568 | 41,600 |
| November 12, 2025 | 1,556 | 1,576 | 1,576 | 1,579 | 1,556 | 42,900 |
| November 11, 2025 | 1,566 | 1,556 | 1,556 | 1,573 | 1,555 | 65,200 |
| November 10, 2025 | 1,570 | 1,566 | 1,566 | 1,573 | 1,561 | 48,300 |
| November 07, 2025 | 1,556 | 1,565 | 1,565 | 1,568 | 1,552 | 55,000 |
| November 06, 2025 | 1,565 | 1,555 | 1,555 | 1,576 | 1,555 | 50,900 |
| November 05, 2025 | 1,590 | 1,560 | 1,560 | 1,600 | 1,551 | 105,000 |
| November 04, 2025 | 1,599 | 1,587 | 1,587 | 1,600 | 1,571 | 95,100 |
| October 31, 2025 | 1,604 | 1,604 | 1,604 | 1,610 | 1,601 | 36,800 |
| October 30, 2025 | 1,604 | 1,604 | 1,604 | 1,614 | 1,598 | 51,300 |
| October 29, 2025 | 1,610 | 1,604 | 1,604 | 1,610 | 1,588 | 81,700 |
| October 28, 2025 | 1,628 | 1,609 | 1,609 | 1,629 | 1,607 | 67,600 |
| October 27, 2025 | 1,617 | 1,627 | 1,627 | 1,627 | 1,611 | 58,900 |
| October 24, 2025 | 1,618 | 1,606 | 1,606 | 1,618 | 1,606 | 38,200 |
| October 23, 2025 | 1,625 | 1,616 | 1,616 | 1,625 | 1,611 | 60,200 |
| October 22, 2025 | 1,618 | 1,625 | 1,625 | 1,632 | 1,618 | 69,600 |
| October 21, 2025 | 1,613 | 1,618 | 1,618 | 1,623 | 1,608 | 32,200 |
| October 20, 2025 | 1,614 | 1,613 | 1,613 | 1,621 | 1,608 | 68,600 |
| October 17, 2025 | 1,600 | 1,593 | 1,593 | 1,600 | 1,588 | 45,500 |
| October 16, 2025 | 1,612 | 1,596 | 1,596 | 1,613 | 1,596 | 53,700 |
| October 15, 2025 | 1,600 | 1,601 | 1,601 | 1,603 | 1,593 | 42,900 |
| October 14, 2025 | 1,581 | 1,587 | 1,587 | 1,593 | 1,571 | 102,300 |
| October 10, 2025 | 1,625 | 1,600 | 1,600 | 1,625 | 1,600 | 84,600 |
| October 09, 2025 | 1,650 | 1,628 | 1,628 | 1,653 | 1,626 | 58,500 |
| October 08, 2025 | 1,660 | 1,650 | 1,650 | 1,664 | 1,650 | 34,600 |
| October 07, 2025 | 1,640 | 1,660 | 1,660 | 1,664 | 1,635 | 51,400 |
| October 06, 2025 | 1,655 | 1,650 | 1,650 | 1,663 | 1,633 | 77,700 |
| October 03, 2025 | 1,615 | 1,629 | 1,629 | 1,633 | 1,615 | 25,100 |
| October 02, 2025 | 1,637 | 1,613 | 1,613 | 1,646 | 1,613 | 60,200 |
| October 01, 2025 | 1,659 | 1,633 | 1,633 | 1,659 | 1,631 | 76,300 |