1,581.00
+25(+1.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,557 | 1,582 | 1,582 | 1,597 | 1,555 | 53,900 |
| December 24, 2025 | 1,532 | 1,556 | 1,556 | 1,559 | 1,530 | 29,700 |
| December 23, 2025 | 1,540 | 1,532 | 1,532 | 1,549 | 1,532 | 16,000 |
| December 22, 2025 | 1,511 | 1,535 | 1,535 | 1,542 | 1,511 | 18,900 |
| December 19, 2025 | 1,507 | 1,517 | 1,517 | 1,521 | 1,500 | 20,100 |
| December 18, 2025 | 1,516 | 1,507 | 1,507 | 1,525 | 1,498 | 30,000 |
| December 17, 2025 | 1,475 | 1,510 | 1,510 | 1,515 | 1,472 | 30,100 |
| December 16, 2025 | 1,511 | 1,483 | 1,483 | 1,511 | 1,476 | 44,300 |
| December 15, 2025 | 1,517 | 1,511 | 1,511 | 1,523 | 1,492 | 41,100 |
| December 12, 2025 | 1,535 | 1,517 | 1,517 | 1,569 | 1,499 | 120,500 |
| December 11, 2025 | 1,483 | 1,575 | 1,575 | 1,591 | 1,483 | 294,600 |
| December 10, 2025 | 1,418 | 1,494 | 1,494 | 1,516 | 1,380 | 342,800 |
| December 09, 2025 | 1,449 | 1,388 | 1,388 | 1,456 | 1,388 | 149,000 |
| December 08, 2025 | 1,473 | 1,447 | 1,447 | 1,480 | 1,440 | 55,700 |
| December 05, 2025 | 1,465 | 1,468 | 1,468 | 1,471 | 1,452 | 58,400 |
| December 04, 2025 | 1,438 | 1,460 | 1,460 | 1,460 | 1,438 | 45,600 |
| December 03, 2025 | 1,437 | 1,432 | 1,432 | 1,445 | 1,423 | 31,700 |
| December 02, 2025 | 1,440 | 1,428 | 1,428 | 1,442 | 1,424 | 29,900 |
| December 01, 2025 | 1,433 | 1,433 | 1,433 | 1,439 | 1,419 | 31,800 |
| November 28, 2025 | 1,424 | 1,427 | 1,427 | 1,428 | 1,410 | 28,500 |
| November 27, 2025 | 1,409 | 1,417 | 1,417 | 1,422 | 1,401 | 27,100 |
| November 26, 2025 | 1,396 | 1,402 | 1,402 | 1,402 | 1,389 | 20,800 |
| November 25, 2025 | 1,400 | 1,379 | 1,379 | 1,400 | 1,357 | 41,500 |
| November 21, 2025 | 1,376 | 1,398 | 1,398 | 1,403 | 1,373 | 41,700 |
| November 20, 2025 | 1,380 | 1,378 | 1,378 | 1,391 | 1,376 | 22,400 |
| November 19, 2025 | 1,367 | 1,366 | 1,366 | 1,378 | 1,358 | 22,900 |
| November 18, 2025 | 1,369 | 1,352 | 1,352 | 1,372 | 1,352 | 41,700 |
| November 17, 2025 | 1,390 | 1,363 | 1,363 | 1,390 | 1,353 | 36,000 |
| November 14, 2025 | 1,392 | 1,390 | 1,390 | 1,400 | 1,384 | 21,000 |
| November 13, 2025 | 1,397 | 1,394 | 1,394 | 1,397 | 1,374 | 16,900 |
| November 12, 2025 | 1,374 | 1,384 | 1,384 | 1,397 | 1,369 | 34,000 |
| November 11, 2025 | 1,388 | 1,380 | 1,380 | 1,398 | 1,373 | 36,800 |
| November 10, 2025 | 1,380 | 1,385 | 1,385 | 1,391 | 1,375 | 24,300 |
| November 07, 2025 | 1,353 | 1,371 | 1,371 | 1,378 | 1,341 | 37,600 |
| November 06, 2025 | 1,383 | 1,350 | 1,350 | 1,383 | 1,350 | 76,500 |
| November 05, 2025 | 1,390 | 1,377 | 1,377 | 1,390 | 1,362 | 66,400 |
| November 04, 2025 | 1,400 | 1,386 | 1,386 | 1,406 | 1,376 | 75,300 |
| October 31, 2025 | 1,395 | 1,416 | 1,416 | 1,416 | 1,382 | 48,200 |
| October 30, 2025 | 1,367 | 1,368 | 1,368 | 1,381 | 1,358 | 85,700 |
| October 29, 2025 | 1,395 | 1,376 | 1,368 | 1,406 | 1,376 | 204,400 |
| October 28, 2025 | 1,451 | 1,410 | 1,401.8 | 1,452 | 1,410 | 62,800 |
| October 27, 2025 | 1,465 | 1,459 | 1,450.52 | 1,466 | 1,450 | 39,800 |
| October 24, 2025 | 1,462 | 1,447 | 1,438.59 | 1,462 | 1,436 | 35,900 |
| October 23, 2025 | 1,461 | 1,446 | 1,437.59 | 1,466 | 1,444 | 25,200 |
| October 22, 2025 | 1,451 | 1,453 | 1,444.55 | 1,465 | 1,451 | 33,500 |
| October 21, 2025 | 1,465 | 1,455 | 1,446.54 | 1,465 | 1,443 | 31,100 |
| October 20, 2025 | 1,432 | 1,445 | 1,436.6 | 1,448 | 1,432 | 46,100 |
| October 17, 2025 | 1,402 | 1,402 | 1,402 | 1,412 | 1,394 | 51,000 |
| October 16, 2025 | 1,437 | 1,406 | 1,406 | 1,438 | 1,403 | 27,300 |
| October 15, 2025 | 1,425 | 1,427 | 1,427 | 1,433 | 1,409 | 34,800 |
| October 14, 2025 | 1,399 | 1,399 | 1,399 | 1,418 | 1,393 | 65,100 |
| October 10, 2025 | 1,398 | 1,415 | 1,415 | 1,425 | 1,396 | 57,400 |
| October 09, 2025 | 1,423 | 1,406 | 1,406 | 1,438 | 1,397 | 115,300 |
| October 08, 2025 | 1,451 | 1,433 | 1,433 | 1,452 | 1,424 | 117,800 |
| October 07, 2025 | 1,495 | 1,456 | 1,456 | 1,504 | 1,456 | 62,100 |
| October 06, 2025 | 1,509 | 1,492 | 1,492 | 1,520 | 1,492 | 66,100 |
| October 03, 2025 | 1,496 | 1,501 | 1,501 | 1,510 | 1,484 | 49,500 |
| October 02, 2025 | 1,480 | 1,470 | 1,470 | 1,481 | 1,458 | 55,100 |
| October 01, 2025 | 1,502 | 1,487 | 1,487 | 1,506 | 1,469 | 72,000 |
| September 30, 2025 | 1,520 | 1,507 | 1,507 | 1,528 | 1,507 | 41,200 |