1,347.50
+28(+2.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,330 | 1,347.5 | 1,347.5 | 1,364 | 1,323.5 | 1.82M |
| December 25, 2025 | 1,320 | 1,319.5 | 1,319.5 | 1,323 | 1,308 | 666,100 |
| December 24, 2025 | 1,312.5 | 1,309.5 | 1,309.5 | 1,330.5 | 1,309.5 | 657,400 |
| December 23, 2025 | 1,307 | 1,319.5 | 1,319.5 | 1,321.5 | 1,305 | 573,400 |
| December 22, 2025 | 1,311 | 1,298.5 | 1,298.5 | 1,311 | 1,294 | 877,600 |
| December 19, 2025 | 1,285 | 1,293 | 1,293 | 1,293.5 | 1,278 | 577,200 |
| December 18, 2025 | 1,285 | 1,285 | 1,285 | 1,290.5 | 1,275 | 435,100 |
| December 17, 2025 | 1,291 | 1,293 | 1,293 | 1,304.5 | 1,278 | 619,000 |
| December 16, 2025 | 1,316 | 1,284.5 | 1,284.5 | 1,317 | 1,283.5 | 734,300 |
| December 15, 2025 | 1,298 | 1,324 | 1,324 | 1,325 | 1,295 | 649,200 |
| December 12, 2025 | 1,288 | 1,307 | 1,307 | 1,308.5 | 1,283.5 | 652,000 |
| December 11, 2025 | 1,300.5 | 1,274 | 1,274 | 1,304 | 1,274 | 500,800 |
| December 10, 2025 | 1,285 | 1,298 | 1,298 | 1,309 | 1,284.5 | 880,800 |
| December 09, 2025 | 1,278 | 1,278 | 1,278 | 1,280 | 1,270 | 398,100 |
| December 08, 2025 | 1,270 | 1,277 | 1,277 | 1,281 | 1,269.5 | 683,600 |
| December 05, 2025 | 1,260.5 | 1,260 | 1,260 | 1,281 | 1,252 | 351,900 |
| December 04, 2025 | 1,270 | 1,278 | 1,278 | 1,293 | 1,264 | 702,400 |
| December 03, 2025 | 1,256 | 1,267 | 1,267 | 1,273 | 1,253 | 810,400 |
| December 02, 2025 | 1,251.5 | 1,251.5 | 1,251.5 | 1,266.5 | 1,243 | 451,900 |
| December 01, 2025 | 1,275 | 1,251.5 | 1,251.5 | 1,283.5 | 1,251.5 | 636,800 |
| November 28, 2025 | 1,250 | 1,266 | 1,266 | 1,270 | 1,247 | 569,300 |
| November 27, 2025 | 1,252 | 1,231.5 | 1,231.5 | 1,252 | 1,231.5 | 422,700 |
| November 26, 2025 | 1,232.5 | 1,244.5 | 1,244.5 | 1,252 | 1,228.5 | 965,900 |
| November 25, 2025 | 1,231.5 | 1,227.5 | 1,227.5 | 1,236 | 1,221.5 | 557,900 |
| November 21, 2025 | 1,201 | 1,217.5 | 1,217.5 | 1,222.5 | 1,201 | 747,400 |
| November 20, 2025 | 1,239 | 1,220 | 1,220 | 1,239 | 1,212 | 583,900 |
| November 19, 2025 | 1,210 | 1,204 | 1,204 | 1,215.5 | 1,188 | 832,400 |
| November 18, 2025 | 1,221 | 1,203 | 1,203 | 1,224 | 1,196.5 | 767,100 |
| November 17, 2025 | 1,235 | 1,231 | 1,231 | 1,241.5 | 1,218.5 | 703,300 |
| November 14, 2025 | 1,236.5 | 1,231 | 1,231 | 1,245 | 1,219.5 | 843,600 |
| November 13, 2025 | 1,266 | 1,260.5 | 1,260.5 | 1,275 | 1,256 | 501,100 |
| November 12, 2025 | 1,250 | 1,263 | 1,263 | 1,274 | 1,243.5 | 825,800 |
| November 11, 2025 | 1,266 | 1,252.5 | 1,252.5 | 1,268.5 | 1,236.5 | 895,600 |
| November 10, 2025 | 1,250 | 1,275 | 1,275 | 1,290 | 1,249 | 1.47M |
| November 07, 2025 | 1,198 | 1,286.5 | 1,286.5 | 1,287.5 | 1,171.5 | 2.17M |
| November 06, 2025 | 1,224 | 1,216.5 | 1,216.5 | 1,224 | 1,203 | 618,400 |
| November 05, 2025 | 1,201 | 1,199 | 1,199 | 1,209 | 1,164.5 | 869,600 |
| November 04, 2025 | 1,220 | 1,218.5 | 1,218.5 | 1,239 | 1,215.5 | 869,600 |
| October 31, 2025 | 1,221 | 1,219 | 1,219 | 1,221 | 1,203.5 | 625,700 |
| October 30, 2025 | 1,200 | 1,221 | 1,221 | 1,221.5 | 1,195.5 | 625,700 |
| October 29, 2025 | 1,210.5 | 1,195.5 | 1,195.5 | 1,216.5 | 1,192.5 | 578,300 |
| October 28, 2025 | 1,237 | 1,210 | 1,210 | 1,249.5 | 1,210 | 901,200 |
| October 27, 2025 | 1,240 | 1,250.5 | 1,250.5 | 1,253 | 1,231 | 886,200 |
| October 24, 2025 | 1,211 | 1,225 | 1,225 | 1,237 | 1,210.5 | 764,700 |
| October 23, 2025 | 1,179.5 | 1,210 | 1,210 | 1,210 | 1,172 | 924,000 |
| October 22, 2025 | 1,166 | 1,189.5 | 1,189.5 | 1,198 | 1,164.5 | 909,300 |
| October 21, 2025 | 1,170 | 1,173.5 | 1,173.5 | 1,181.5 | 1,170 | 637,800 |
| October 20, 2025 | 1,175.5 | 1,162 | 1,162 | 1,175.5 | 1,160 | 513,400 |
| October 17, 2025 | 1,159 | 1,159 | 1,159 | 1,163 | 1,153 | 402,600 |
| October 16, 2025 | 1,180 | 1,173 | 1,173 | 1,197.5 | 1,168 | 474,400 |
| October 15, 2025 | 1,156.5 | 1,166.5 | 1,166.5 | 1,172 | 1,153.5 | 602,500 |
| October 14, 2025 | 1,188 | 1,141 | 1,141 | 1,197.5 | 1,138 | 1.03M |
| October 10, 2025 | 1,224 | 1,206.5 | 1,206.5 | 1,232.5 | 1,195 | 841,200 |
| October 09, 2025 | 1,226 | 1,240 | 1,240 | 1,245.5 | 1,218.5 | 954,900 |
| October 08, 2025 | 1,200 | 1,213 | 1,213 | 1,221 | 1,192 | 969,000 |
| October 07, 2025 | 1,160 | 1,210.5 | 1,210.5 | 1,216 | 1,159 | 1.65M |
| October 06, 2025 | 1,163 | 1,154 | 1,154 | 1,169 | 1,145.5 | 888,600 |
| October 03, 2025 | 1,112.5 | 1,120 | 1,120 | 1,130 | 1,109.5 | 380,100 |
| October 02, 2025 | 1,100.5 | 1,104 | 1,104 | 1,115 | 1,096 | 373,100 |
| October 01, 2025 | 1,127 | 1,108.5 | 1,108.5 | 1,130 | 1,091.5 | 866,200 |