1,416.00
+6(+0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,414 | 1,416 | 1,416 | 1,421 | 1,413 | 139,800 |
| December 24, 2025 | 1,421 | 1,410 | 1,410 | 1,423 | 1,410 | 205,900 |
| December 23, 2025 | 1,407 | 1,423 | 1,423 | 1,423 | 1,405 | 241,600 |
| December 22, 2025 | 1,415 | 1,407 | 1,407 | 1,423 | 1,403 | 266,700 |
| December 19, 2025 | 1,432 | 1,414 | 1,414 | 1,437 | 1,414 | 404,600 |
| December 18, 2025 | 1,417 | 1,432 | 1,432 | 1,447 | 1,414 | 679,200 |
| December 17, 2025 | 1,395 | 1,403 | 1,403 | 1,403 | 1,384 | 397,800 |
| December 16, 2025 | 1,403 | 1,396 | 1,396 | 1,406 | 1,395 | 267,900 |
| December 15, 2025 | 1,397 | 1,401 | 1,401 | 1,402 | 1,384 | 450,300 |
| December 12, 2025 | 1,384 | 1,387 | 1,387 | 1,397 | 1,382 | 355,800 |
| December 11, 2025 | 1,435 | 1,390 | 1,390 | 1,437 | 1,390 | 503,500 |
| December 10, 2025 | 1,430 | 1,429 | 1,429 | 1,433 | 1,420 | 334,800 |
| December 09, 2025 | 1,431 | 1,422 | 1,422 | 1,432 | 1,403 | 348,200 |
| December 08, 2025 | 1,405 | 1,411 | 1,411 | 1,419 | 1,396 | 445,800 |
| December 05, 2025 | 1,413 | 1,390 | 1,390 | 1,421 | 1,387 | 511,500 |
| December 04, 2025 | 1,420 | 1,420 | 1,420 | 1,433 | 1,410 | 474,000 |
| December 03, 2025 | 1,391 | 1,407 | 1,407 | 1,418 | 1,379 | 1.08M |
| December 02, 2025 | 1,404 | 1,391 | 1,391 | 1,407 | 1,360 | 1.16M |
| December 01, 2025 | 1,430 | 1,423 | 1,423 | 1,438 | 1,415 | 414,900 |
| November 28, 2025 | 1,426 | 1,430 | 1,430 | 1,438 | 1,423 | 522,600 |
| November 27, 2025 | 1,440 | 1,426 | 1,426 | 1,445 | 1,418 | 699,600 |
| November 26, 2025 | 1,444 | 1,444 | 1,444 | 1,461 | 1,438 | 463,100 |
| November 25, 2025 | 1,456 | 1,440 | 1,440 | 1,458 | 1,440 | 361,200 |
| November 21, 2025 | 1,420 | 1,442 | 1,442 | 1,444 | 1,417 | 489,000 |
| November 20, 2025 | 1,435 | 1,424 | 1,424 | 1,435 | 1,417 | 530,300 |
| November 19, 2025 | 1,448 | 1,420 | 1,420 | 1,460 | 1,411 | 1.2M |
| November 18, 2025 | 1,461 | 1,459 | 1,440 | 1,479 | 1,456 | 1.41M |
| November 17, 2025 | 1,456 | 1,473 | 1,453.82 | 1,477 | 1,448 | 953,900 |
| November 14, 2025 | 1,487 | 1,473 | 1,453.82 | 1,488 | 1,471 | 560,700 |
| November 13, 2025 | 1,479 | 1,480 | 1,480 | 1,483 | 1,466 | 625,900 |
| November 12, 2025 | 1,450 | 1,469 | 1,469 | 1,479 | 1,450 | 677,200 |
| November 11, 2025 | 1,453 | 1,453 | 1,453 | 1,465 | 1,448 | 511,500 |
| November 10, 2025 | 1,440 | 1,459 | 1,459 | 1,460 | 1,433 | 784,400 |
| November 07, 2025 | 1,430 | 1,450 | 1,450 | 1,456 | 1,428 | 921,900 |
| November 06, 2025 | 1,390 | 1,420 | 1,420 | 1,420 | 1,387 | 847,400 |
| November 05, 2025 | 1,400 | 1,395 | 1,395 | 1,408 | 1,395 | 690,800 |
| November 04, 2025 | 1,400 | 1,409 | 1,409 | 1,428 | 1,390 | 863,600 |
| October 31, 2025 | 1,406 | 1,404 | 1,404 | 1,421 | 1,395 | 834,100 |
| October 30, 2025 | 1,403 | 1,410 | 1,410 | 1,423 | 1,403 | 834,400 |
| October 29, 2025 | 1,423 | 1,409 | 1,409 | 1,423 | 1,404 | 518,200 |
| October 28, 2025 | 1,446 | 1,420 | 1,420 | 1,449 | 1,419 | 606,000 |
| October 27, 2025 | 1,456 | 1,450 | 1,450 | 1,464 | 1,444 | 581,600 |
| October 24, 2025 | 1,468 | 1,456 | 1,456 | 1,473 | 1,452 | 494,700 |
| October 23, 2025 | 1,475 | 1,468 | 1,468 | 1,477 | 1,450 | 572,100 |
| October 22, 2025 | 1,447 | 1,473 | 1,473 | 1,482 | 1,442 | 1.04M |
| October 21, 2025 | 1,428 | 1,438 | 1,438 | 1,450 | 1,416 | 1.69M |
| October 20, 2025 | 1,388 | 1,400 | 1,400 | 1,434 | 1,387 | 2.68M |
| October 17, 2025 | 1,482 | 1,476 | 1,476 | 1,484 | 1,466 | 201,600 |
| October 16, 2025 | 1,505 | 1,488 | 1,488 | 1,509 | 1,485 | 162,700 |
| October 15, 2025 | 1,494 | 1,505 | 1,505 | 1,505 | 1,491 | 178,400 |
| October 14, 2025 | 1,517 | 1,494 | 1,494 | 1,520 | 1,491 | 320,300 |
| October 10, 2025 | 1,554 | 1,531 | 1,531 | 1,557 | 1,528 | 214,300 |
| October 09, 2025 | 1,571 | 1,565 | 1,565 | 1,579 | 1,554 | 239,800 |
| October 08, 2025 | 1,601 | 1,576 | 1,576 | 1,605 | 1,565 | 330,800 |
| October 07, 2025 | 1,583 | 1,591 | 1,591 | 1,591 | 1,576 | 220,000 |
| October 06, 2025 | 1,590 | 1,579 | 1,579 | 1,592 | 1,556 | 232,900 |
| October 03, 2025 | 1,533 | 1,558 | 1,558 | 1,566 | 1,527 | 254,100 |
| October 02, 2025 | 1,560 | 1,520 | 1,520 | 1,561 | 1,520 | 252,700 |
| October 01, 2025 | 1,577 | 1,561 | 1,561 | 1,579 | 1,554 | 246,400 |
| September 30, 2025 | 1,550 | 1,568 | 1,568 | 1,578 | 1,548 | 229,700 |