1,249.00
+2(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,259 | 1,247 | 1,247 | 1,264 | 1,243 | 261,700 |
| December 23, 2025 | 1,242 | 1,255 | 1,255 | 1,257 | 1,235 | 346,100 |
| December 22, 2025 | 1,228 | 1,239 | 1,239 | 1,241 | 1,223 | 401,500 |
| December 19, 2025 | 1,212 | 1,217 | 1,217 | 1,224 | 1,210 | 315,600 |
| December 18, 2025 | 1,210 | 1,213 | 1,213 | 1,213 | 1,197 | 163,100 |
| December 17, 2025 | 1,206 | 1,203 | 1,203 | 1,209 | 1,193 | 204,100 |
| December 16, 2025 | 1,228 | 1,201 | 1,201 | 1,228 | 1,201 | 301,600 |
| December 15, 2025 | 1,210 | 1,223 | 1,223 | 1,224 | 1,206 | 234,600 |
| December 12, 2025 | 1,205 | 1,209 | 1,209 | 1,215 | 1,197 | 217,400 |
| December 11, 2025 | 1,240 | 1,195 | 1,195 | 1,243 | 1,193 | 294,600 |
| December 10, 2025 | 1,225 | 1,213 | 1,213 | 1,225 | 1,212 | 356,500 |
| December 09, 2025 | 1,216 | 1,217 | 1,217 | 1,223 | 1,211 | 230,900 |
| December 08, 2025 | 1,201 | 1,213 | 1,213 | 1,215 | 1,201 | 322,400 |
| December 05, 2025 | 1,214 | 1,200 | 1,200 | 1,217 | 1,193 | 304,200 |
| December 04, 2025 | 1,213 | 1,225 | 1,225 | 1,228 | 1,210 | 298,600 |
| December 03, 2025 | 1,214 | 1,218 | 1,218 | 1,220 | 1,207 | 357,900 |
| December 02, 2025 | 1,205 | 1,210 | 1,210 | 1,217 | 1,199 | 271,700 |
| December 01, 2025 | 1,220 | 1,196 | 1,196 | 1,221 | 1,196 | 348,200 |
| November 28, 2025 | 1,190 | 1,207 | 1,207 | 1,213 | 1,188 | 430,300 |
| November 27, 2025 | 1,192 | 1,190 | 1,190 | 1,199 | 1,187 | 294,800 |
| November 26, 2025 | 1,188 | 1,194 | 1,194 | 1,199 | 1,183 | 310,200 |
| November 25, 2025 | 1,191 | 1,183 | 1,183 | 1,204 | 1,182 | 372,700 |
| November 21, 2025 | 1,155 | 1,180 | 1,180 | 1,184 | 1,155 | 438,900 |
| November 20, 2025 | 1,165 | 1,165 | 1,165 | 1,180 | 1,161 | 329,400 |
| November 19, 2025 | 1,178 | 1,149 | 1,149 | 1,183 | 1,146 | 423,900 |
| November 18, 2025 | 1,203 | 1,180 | 1,180 | 1,205 | 1,180 | 387,600 |
| November 17, 2025 | 1,232 | 1,207 | 1,207 | 1,234 | 1,207 | 386,900 |
| November 14, 2025 | 1,219 | 1,237 | 1,237 | 1,241 | 1,217 | 596,200 |
| November 13, 2025 | 1,221 | 1,222 | 1,222 | 1,232 | 1,210 | 530,200 |
| November 12, 2025 | 1,215 | 1,225 | 1,225 | 1,230 | 1,209 | 589,200 |
| November 11, 2025 | 1,250 | 1,212 | 1,212 | 1,253 | 1,202 | 833,000 |
| November 10, 2025 | 1,152 | 1,223 | 1,223 | 1,240 | 1,137 | 2.51M |
| November 07, 2025 | 1,134 | 1,134 | 1,134 | 1,143 | 1,123 | 376,700 |
| November 06, 2025 | 1,128 | 1,142 | 1,142 | 1,146 | 1,126 | 371,300 |
| November 05, 2025 | 1,142 | 1,131 | 1,131 | 1,145 | 1,114 | 297,400 |
| November 04, 2025 | 1,138 | 1,142 | 1,142 | 1,158 | 1,135 | 220,600 |
| October 31, 2025 | 1,156 | 1,145 | 1,145 | 1,156 | 1,135 | 236,500 |
| October 30, 2025 | 1,137 | 1,148 | 1,148 | 1,154 | 1,135 | 274,400 |
| October 29, 2025 | 1,150 | 1,135 | 1,135 | 1,152 | 1,135 | 318,500 |
| October 28, 2025 | 1,176 | 1,149 | 1,149 | 1,176 | 1,141 | 359,400 |
| October 27, 2025 | 1,176 | 1,188 | 1,188 | 1,188 | 1,174 | 442,400 |
| October 24, 2025 | 1,171 | 1,169 | 1,169 | 1,176 | 1,161 | 320,700 |
| October 23, 2025 | 1,137 | 1,163 | 1,163 | 1,163 | 1,133 | 381,100 |
| October 22, 2025 | 1,128 | 1,135 | 1,135 | 1,137 | 1,121 | 368,100 |
| October 21, 2025 | 1,130 | 1,124 | 1,124 | 1,133 | 1,121 | 200,000 |
| October 20, 2025 | 1,142 | 1,131 | 1,131 | 1,142 | 1,125 | 194,100 |
| October 17, 2025 | 1,114 | 1,122 | 1,122 | 1,123 | 1,112 | 190,000 |
| October 16, 2025 | 1,118 | 1,121 | 1,121 | 1,122 | 1,113 | 164,700 |
| October 15, 2025 | 1,110 | 1,111 | 1,111 | 1,114 | 1,106 | 196,200 |
| October 14, 2025 | 1,088 | 1,100 | 1,100 | 1,111 | 1,086 | 407,400 |
| October 10, 2025 | 1,130 | 1,105 | 1,105 | 1,130 | 1,102 | 313,100 |
| October 09, 2025 | 1,125 | 1,141 | 1,141 | 1,141 | 1,123 | 194,400 |
| October 08, 2025 | 1,145 | 1,128 | 1,128 | 1,147 | 1,125 | 199,800 |
| October 07, 2025 | 1,138 | 1,142 | 1,142 | 1,148 | 1,136 | 320,900 |
| October 06, 2025 | 1,150 | 1,136 | 1,136 | 1,152 | 1,129 | 253,400 |
| October 03, 2025 | 1,115 | 1,125 | 1,125 | 1,126 | 1,115 | 182,600 |
| October 02, 2025 | 1,092 | 1,112 | 1,112 | 1,112 | 1,089 | 288,400 |
| October 01, 2025 | 1,124 | 1,098 | 1,098 | 1,124 | 1,094 | 380,900 |
| September 30, 2025 | 1,149 | 1,137 | 1,137 | 1,153 | 1,128 | 525,600 |
| September 29, 2025 | 1,156 | 1,152 | 1,152 | 1,160 | 1,150 | 288,600 |