1,145.00
+14(+1.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,129 | 1,145 | 1,145 | 1,151 | 1,128 | 86,800 |
| December 24, 2025 | 1,130 | 1,131 | 1,131 | 1,144 | 1,130 | 51,600 |
| December 23, 2025 | 1,131 | 1,133 | 1,133 | 1,141 | 1,129 | 79,100 |
| December 22, 2025 | 1,125 | 1,125 | 1,125 | 1,139 | 1,119 | 126,900 |
| December 19, 2025 | 1,121 | 1,122 | 1,122 | 1,133 | 1,113 | 53,300 |
| December 18, 2025 | 1,105 | 1,121 | 1,121 | 1,133 | 1,103 | 95,700 |
| December 17, 2025 | 1,110 | 1,105 | 1,105 | 1,115 | 1,104 | 49,800 |
| December 16, 2025 | 1,116 | 1,113 | 1,113 | 1,121 | 1,111 | 64,400 |
| December 15, 2025 | 1,090 | 1,116 | 1,116 | 1,119 | 1,087 | 74,100 |
| December 12, 2025 | 1,102 | 1,100 | 1,100 | 1,112 | 1,095 | 87,500 |
| December 11, 2025 | 1,115 | 1,099 | 1,099 | 1,116 | 1,096 | 98,100 |
| December 10, 2025 | 1,120 | 1,112 | 1,112 | 1,120 | 1,102 | 89,700 |
| December 09, 2025 | 1,145 | 1,111 | 1,111 | 1,145 | 1,110 | 126,200 |
| December 08, 2025 | 1,178 | 1,142 | 1,142 | 1,181 | 1,130 | 174,200 |
| December 05, 2025 | 1,179 | 1,174 | 1,174 | 1,188 | 1,171 | 116,800 |
| December 04, 2025 | 1,168 | 1,179 | 1,179 | 1,185 | 1,168 | 120,900 |
| December 03, 2025 | 1,186 | 1,168 | 1,168 | 1,194 | 1,168 | 131,400 |
| December 02, 2025 | 1,195 | 1,186 | 1,186 | 1,200 | 1,182 | 183,600 |
| December 01, 2025 | 1,223 | 1,188 | 1,188 | 1,228 | 1,181 | 171,700 |
| November 28, 2025 | 1,260 | 1,232 | 1,232 | 1,273 | 1,224 | 163,600 |
| November 27, 2025 | 1,268 | 1,258 | 1,258 | 1,272 | 1,242 | 92,600 |
| November 26, 2025 | 1,263 | 1,261 | 1,261 | 1,271 | 1,255 | 134,100 |
| November 25, 2025 | 1,247 | 1,271 | 1,271 | 1,281 | 1,229 | 254,400 |
| November 21, 2025 | 1,212 | 1,235 | 1,235 | 1,236 | 1,212 | 223,000 |
| November 20, 2025 | 1,212 | 1,217 | 1,217 | 1,235 | 1,202 | 232,800 |
| November 19, 2025 | 1,293 | 1,213 | 1,213 | 1,302 | 1,201 | 332,900 |
| November 18, 2025 | 1,214 | 1,203 | 1,203 | 1,220 | 1,198 | 120,800 |
| November 17, 2025 | 1,209 | 1,209 | 1,209 | 1,215 | 1,200 | 96,100 |
| November 14, 2025 | 1,220 | 1,203 | 1,203 | 1,224 | 1,200 | 87,500 |
| November 13, 2025 | 1,195 | 1,214 | 1,214 | 1,219 | 1,186 | 123,000 |
| November 12, 2025 | 1,288 | 1,205 | 1,205 | 1,288 | 1,205 | 226,100 |
| November 11, 2025 | 1,199 | 1,298 | 1,298 | 1,305 | 1,199 | 329,100 |
| November 10, 2025 | 1,251 | 1,259 | 1,259 | 1,260 | 1,249 | 104,300 |
| November 07, 2025 | 1,247 | 1,255 | 1,255 | 1,261 | 1,240 | 85,700 |
| November 06, 2025 | 1,264 | 1,252 | 1,252 | 1,272 | 1,251 | 102,900 |
| November 05, 2025 | 1,266 | 1,264 | 1,264 | 1,272 | 1,247 | 75,800 |
| November 04, 2025 | 1,258 | 1,264 | 1,264 | 1,270 | 1,253 | 67,300 |
| October 31, 2025 | 1,280 | 1,273 | 1,273 | 1,286 | 1,266 | 79,100 |
| October 30, 2025 | 1,300 | 1,265 | 1,265 | 1,300 | 1,265 | 315,900 |
| October 29, 2025 | 1,300 | 1,289 | 1,289 | 1,302 | 1,284 | 99,000 |
| October 28, 2025 | 1,332 | 1,302 | 1,302 | 1,332 | 1,302 | 89,600 |
| October 27, 2025 | 1,321 | 1,338 | 1,338 | 1,339 | 1,321 | 72,000 |
| October 24, 2025 | 1,367 | 1,318 | 1,318 | 1,369 | 1,304 | 187,700 |
| October 23, 2025 | 1,284 | 1,367 | 1,367 | 1,372 | 1,284 | 210,900 |
| October 22, 2025 | 1,310 | 1,295 | 1,295 | 1,310 | 1,293 | 79,600 |
| October 21, 2025 | 1,298 | 1,301 | 1,301 | 1,307 | 1,294 | 65,400 |
| October 20, 2025 | 1,298 | 1,300 | 1,300 | 1,305 | 1,291 | 104,300 |
| October 17, 2025 | 1,269 | 1,275 | 1,275 | 1,279 | 1,269 | 50,700 |
| October 16, 2025 | 1,251 | 1,264 | 1,264 | 1,269 | 1,250 | 55,100 |
| October 15, 2025 | 1,262 | 1,253 | 1,253 | 1,269 | 1,251 | 64,600 |
| October 14, 2025 | 1,260 | 1,250 | 1,250 | 1,277 | 1,249 | 124,200 |
| October 10, 2025 | 1,265 | 1,276 | 1,276 | 1,281 | 1,264 | 77,800 |
| October 09, 2025 | 1,269 | 1,281 | 1,281 | 1,281 | 1,257 | 139,200 |
| October 08, 2025 | 1,250 | 1,252 | 1,252 | 1,261 | 1,250 | 59,900 |
| October 07, 2025 | 1,259 | 1,250 | 1,250 | 1,259 | 1,249 | 66,000 |
| October 06, 2025 | 1,265 | 1,260 | 1,260 | 1,265 | 1,245 | 103,400 |
| October 03, 2025 | 1,227 | 1,251 | 1,251 | 1,251 | 1,227 | 101,800 |
| October 02, 2025 | 1,210 | 1,227 | 1,227 | 1,227 | 1,210 | 92,800 |
| October 01, 2025 | 1,219 | 1,210 | 1,210 | 1,226 | 1,204 | 104,500 |
| September 30, 2025 | 1,250 | 1,219 | 1,219 | 1,254 | 1,215 | 92,600 |