1,573.00
+2(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,572 | 1,571 | 1,571 | 1,581 | 1,571 | 61,500 |
| December 23, 2025 | 1,570 | 1,576 | 1,576 | 1,576 | 1,569 | 64,600 |
| December 22, 2025 | 1,580 | 1,570 | 1,570 | 1,580 | 1,570 | 51,600 |
| December 19, 2025 | 1,580 | 1,580 | 1,580 | 1,582 | 1,575 | 38,200 |
| December 18, 2025 | 1,574 | 1,580 | 1,580 | 1,582 | 1,571 | 60,300 |
| December 17, 2025 | 1,575 | 1,571 | 1,571 | 1,575 | 1,568 | 47,300 |
| December 16, 2025 | 1,579 | 1,570 | 1,570 | 1,580 | 1,570 | 64,100 |
| December 15, 2025 | 1,580 | 1,576 | 1,576 | 1,580 | 1,571 | 44,300 |
| December 12, 2025 | 1,580 | 1,571 | 1,571 | 1,585 | 1,571 | 42,800 |
| December 11, 2025 | 1,583 | 1,571 | 1,571 | 1,585 | 1,571 | 52,900 |
| December 10, 2025 | 1,572 | 1,582 | 1,582 | 1,586 | 1,572 | 51,600 |
| December 09, 2025 | 1,575 | 1,570 | 1,570 | 1,577 | 1,570 | 55,400 |
| December 08, 2025 | 1,576 | 1,575 | 1,575 | 1,583 | 1,570 | 77,500 |
| December 05, 2025 | 1,586 | 1,575 | 1,575 | 1,587 | 1,575 | 62,200 |
| December 04, 2025 | 1,592 | 1,587 | 1,587 | 1,592 | 1,585 | 44,800 |
| December 03, 2025 | 1,594 | 1,589 | 1,589 | 1,598 | 1,589 | 38,500 |
| December 02, 2025 | 1,603 | 1,598 | 1,598 | 1,603 | 1,597 | 26,200 |
| December 01, 2025 | 1,612 | 1,601 | 1,601 | 1,612 | 1,597 | 49,600 |
| November 28, 2025 | 1,617 | 1,612 | 1,612 | 1,622 | 1,608 | 50,000 |
| November 27, 2025 | 1,615 | 1,614 | 1,614 | 1,617 | 1,611 | 25,600 |
| November 26, 2025 | 1,605 | 1,615 | 1,615 | 1,615 | 1,605 | 27,100 |
| November 25, 2025 | 1,605 | 1,600 | 1,600 | 1,611 | 1,600 | 27,700 |
| November 21, 2025 | 1,582 | 1,611 | 1,611 | 1,611 | 1,582 | 50,600 |
| November 20, 2025 | 1,591 | 1,580 | 1,580 | 1,595 | 1,580 | 30,200 |
| November 19, 2025 | 1,597 | 1,588 | 1,588 | 1,604 | 1,586 | 36,800 |
| November 18, 2025 | 1,596 | 1,597 | 1,597 | 1,609 | 1,595 | 36,000 |
| November 17, 2025 | 1,590 | 1,603 | 1,603 | 1,603 | 1,590 | 38,600 |
| November 14, 2025 | 1,585 | 1,588 | 1,588 | 1,594 | 1,580 | 32,300 |
| November 13, 2025 | 1,585 | 1,587 | 1,587 | 1,593 | 1,582 | 28,600 |
| November 12, 2025 | 1,575 | 1,581 | 1,581 | 1,600 | 1,575 | 55,200 |
| November 11, 2025 | 1,577 | 1,580 | 1,580 | 1,580 | 1,567 | 36,700 |
| November 10, 2025 | 1,575 | 1,577 | 1,577 | 1,577 | 1,568 | 44,800 |
| November 07, 2025 | 1,562 | 1,574 | 1,574 | 1,574 | 1,559 | 46,000 |
| November 06, 2025 | 1,566 | 1,560 | 1,560 | 1,569 | 1,560 | 52,000 |
| November 05, 2025 | 1,578 | 1,565 | 1,565 | 1,586 | 1,564 | 86,100 |
| November 04, 2025 | 1,591 | 1,578 | 1,578 | 1,591 | 1,574 | 108,100 |
| October 31, 2025 | 1,595 | 1,598 | 1,598 | 1,611 | 1,584 | 125,000 |
| October 30, 2025 | 1,605 | 1,595 | 1,595 | 1,605 | 1,592 | 245,900 |
| October 29, 2025 | 1,605 | 1,598 | 1,598 | 1,613 | 1,595 | 71,400 |
| October 28, 2025 | 1,626 | 1,613 | 1,613 | 1,626 | 1,606 | 47,300 |
| October 27, 2025 | 1,621 | 1,629 | 1,629 | 1,629 | 1,620 | 45,600 |
| October 24, 2025 | 1,618 | 1,615 | 1,615 | 1,630 | 1,607 | 93,000 |
| October 23, 2025 | 1,613 | 1,624 | 1,624 | 1,629 | 1,612 | 31,800 |
| October 22, 2025 | 1,621 | 1,612 | 1,612 | 1,629 | 1,612 | 56,900 |
| October 21, 2025 | 1,627 | 1,621 | 1,621 | 1,632 | 1,621 | 28,000 |
| October 20, 2025 | 1,630 | 1,630 | 1,630 | 1,636 | 1,628 | 37,900 |
| October 17, 2025 | 1,618 | 1,622 | 1,622 | 1,626 | 1,618 | 26,500 |
| October 16, 2025 | 1,612 | 1,618 | 1,618 | 1,620 | 1,612 | 29,700 |
| October 15, 2025 | 1,611 | 1,616 | 1,616 | 1,620 | 1,611 | 31,000 |
| October 14, 2025 | 1,594 | 1,606 | 1,606 | 1,610 | 1,586 | 62,600 |
| October 10, 2025 | 1,602 | 1,605 | 1,605 | 1,609 | 1,596 | 57,700 |
| October 09, 2025 | 1,618 | 1,609 | 1,609 | 1,618 | 1,605 | 51,400 |
| October 08, 2025 | 1,625 | 1,618 | 1,618 | 1,634 | 1,618 | 40,100 |
| October 07, 2025 | 1,622 | 1,621 | 1,621 | 1,626 | 1,619 | 34,300 |
| October 06, 2025 | 1,632 | 1,625 | 1,625 | 1,632 | 1,621 | 40,800 |
| October 03, 2025 | 1,625 | 1,618 | 1,618 | 1,630 | 1,618 | 42,000 |
| October 02, 2025 | 1,628 | 1,626 | 1,626 | 1,632 | 1,618 | 48,000 |
| October 01, 2025 | 1,643 | 1,629 | 1,629 | 1,645 | 1,623 | 59,900 |
| September 30, 2025 | 1,658 | 1,645 | 1,645 | 1,658 | 1,644 | 58,100 |
| September 29, 2025 | 1,675 | 1,652 | 1,652 | 1,676 | 1,651 | 58,600 |