1,609.00
+4(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,624 | 1,615 | 1,615 | 1,624 | 1,605 | 16,300 |
| December 24, 2025 | 1,608 | 1,605 | 1,605 | 1,610 | 1,603 | 15,700 |
| December 23, 2025 | 1,606 | 1,610 | 1,610 | 1,613 | 1,599 | 9,000 |
| December 22, 2025 | 1,612 | 1,596 | 1,596 | 1,612 | 1,596 | 12,600 |
| December 19, 2025 | 1,600 | 1,605 | 1,605 | 1,611 | 1,596 | 16,100 |
| December 18, 2025 | 1,562 | 1,595 | 1,595 | 1,597 | 1,560 | 18,400 |
| December 17, 2025 | 1,566 | 1,566 | 1,566 | 1,568 | 1,557 | 16,600 |
| December 16, 2025 | 1,571 | 1,566 | 1,566 | 1,576 | 1,566 | 13,600 |
| December 15, 2025 | 1,560 | 1,571 | 1,571 | 1,575 | 1,560 | 17,100 |
| December 12, 2025 | 1,568 | 1,558 | 1,558 | 1,573 | 1,558 | 20,100 |
| December 11, 2025 | 1,564 | 1,550 | 1,550 | 1,568 | 1,545 | 23,800 |
| December 10, 2025 | 1,552 | 1,559 | 1,559 | 1,560 | 1,551 | 12,000 |
| December 09, 2025 | 1,568 | 1,552 | 1,552 | 1,568 | 1,549 | 34,100 |
| December 08, 2025 | 1,571 | 1,561 | 1,561 | 1,575 | 1,561 | 21,900 |
| December 05, 2025 | 1,585 | 1,571 | 1,571 | 1,585 | 1,571 | 17,900 |
| December 04, 2025 | 1,576 | 1,587 | 1,587 | 1,591 | 1,576 | 8,700 |
| December 03, 2025 | 1,583 | 1,576 | 1,576 | 1,588 | 1,575 | 14,800 |
| December 02, 2025 | 1,599 | 1,583 | 1,583 | 1,608 | 1,580 | 12,200 |
| December 01, 2025 | 1,603 | 1,586 | 1,586 | 1,610 | 1,586 | 19,200 |
| November 28, 2025 | 1,614 | 1,602 | 1,602 | 1,621 | 1,602 | 17,600 |
| November 27, 2025 | 1,619 | 1,614 | 1,614 | 1,631 | 1,611 | 18,000 |
| November 26, 2025 | 1,612 | 1,619 | 1,619 | 1,630 | 1,606 | 24,200 |
| November 25, 2025 | 1,618 | 1,612 | 1,612 | 1,620 | 1,596 | 23,000 |
| November 21, 2025 | 1,565 | 1,598 | 1,598 | 1,598 | 1,565 | 22,100 |
| November 20, 2025 | 1,561 | 1,566 | 1,566 | 1,570 | 1,558 | 10,300 |
| November 19, 2025 | 1,553 | 1,553 | 1,553 | 1,565 | 1,548 | 22,100 |
| November 18, 2025 | 1,576 | 1,551 | 1,551 | 1,579 | 1,551 | 21,100 |
| November 17, 2025 | 1,577 | 1,570 | 1,570 | 1,579 | 1,566 | 10,300 |
| November 14, 2025 | 1,570 | 1,580 | 1,580 | 1,589 | 1,569 | 10,100 |
| November 13, 2025 | 1,590 | 1,579 | 1,579 | 1,595 | 1,576 | 10,700 |
| November 12, 2025 | 1,569 | 1,575 | 1,575 | 1,590 | 1,569 | 16,900 |
| November 11, 2025 | 1,568 | 1,567 | 1,567 | 1,572 | 1,554 | 17,500 |
| November 10, 2025 | 1,587 | 1,566 | 1,566 | 1,588 | 1,566 | 35,500 |
| November 07, 2025 | 1,586 | 1,592 | 1,592 | 1,600 | 1,585 | 13,900 |
| November 06, 2025 | 1,591 | 1,583 | 1,583 | 1,600 | 1,583 | 19,400 |
| November 05, 2025 | 1,601 | 1,591 | 1,591 | 1,601 | 1,566 | 38,000 |
| November 04, 2025 | 1,609 | 1,601 | 1,601 | 1,624 | 1,601 | 13,500 |
| October 31, 2025 | 1,615 | 1,615 | 1,615 | 1,624 | 1,599 | 22,500 |
| October 30, 2025 | 1,579 | 1,617 | 1,617 | 1,617 | 1,578 | 116,200 |
| October 29, 2025 | 1,620 | 1,579 | 1,579 | 1,620 | 1,579 | 40,900 |
| October 28, 2025 | 1,663 | 1,620 | 1,620 | 1,663 | 1,620 | 30,200 |
| October 27, 2025 | 1,670 | 1,682 | 1,682 | 1,689 | 1,670 | 12,100 |
| October 24, 2025 | 1,680 | 1,663 | 1,663 | 1,680 | 1,660 | 8,600 |
| October 23, 2025 | 1,666 | 1,665 | 1,665 | 1,684 | 1,665 | 10,300 |
| October 22, 2025 | 1,668 | 1,680 | 1,680 | 1,680 | 1,660 | 9,700 |
| October 21, 2025 | 1,652 | 1,658 | 1,658 | 1,665 | 1,650 | 11,100 |
| October 20, 2025 | 1,649 | 1,650 | 1,650 | 1,664 | 1,649 | 10,700 |
| October 17, 2025 | 1,651 | 1,641 | 1,641 | 1,652 | 1,640 | 12,300 |
| October 16, 2025 | 1,660 | 1,656 | 1,656 | 1,662 | 1,650 | 8,800 |
| October 15, 2025 | 1,653 | 1,660 | 1,660 | 1,660 | 1,646 | 14,600 |
| October 14, 2025 | 1,638 | 1,637 | 1,637 | 1,645 | 1,626 | 22,700 |
| October 10, 2025 | 1,660 | 1,650 | 1,650 | 1,662 | 1,650 | 28,800 |
| October 09, 2025 | 1,694 | 1,683 | 1,683 | 1,699 | 1,678 | 15,200 |
| October 08, 2025 | 1,692 | 1,694 | 1,694 | 1,714 | 1,692 | 15,100 |
| October 07, 2025 | 1,690 | 1,694 | 1,694 | 1,707 | 1,680 | 16,000 |
| October 06, 2025 | 1,696 | 1,699 | 1,699 | 1,704 | 1,686 | 19,900 |
| October 03, 2025 | 1,674 | 1,682 | 1,682 | 1,692 | 1,674 | 14,200 |
| October 02, 2025 | 1,690 | 1,674 | 1,674 | 1,691 | 1,670 | 14,500 |
| October 01, 2025 | 1,728 | 1,690 | 1,690 | 1,728 | 1,686 | 36,700 |
| September 30, 2025 | 1,753 | 1,737 | 1,737 | 1,753 | 1,737 | 21,000 |