1,505.00
-12(-0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,505 | 1,505 | 1,505 | 1,517 | 1,495 | 167,200 |
| December 24, 2025 | 1,525 | 1,517 | 1,517 | 1,539 | 1,502 | 197,900 |
| December 23, 2025 | 1,526 | 1,536 | 1,536 | 1,568 | 1,524 | 243,700 |
| December 22, 2025 | 1,463 | 1,528 | 1,528 | 1,535 | 1,463 | 330,400 |
| December 19, 2025 | 1,473 | 1,463 | 1,463 | 1,482 | 1,454 | 305,200 |
| December 18, 2025 | 1,506 | 1,499 | 1,499 | 1,524 | 1,473 | 597,300 |
| December 17, 2025 | 1,408 | 1,401 | 1,401 | 1,410 | 1,390 | 130,400 |
| December 16, 2025 | 1,415 | 1,411 | 1,411 | 1,433 | 1,401 | 137,500 |
| December 15, 2025 | 1,386 | 1,434 | 1,434 | 1,434 | 1,384 | 144,200 |
| December 12, 2025 | 1,398 | 1,386 | 1,386 | 1,403 | 1,379 | 131,600 |
| December 11, 2025 | 1,410 | 1,374 | 1,374 | 1,414 | 1,361 | 211,600 |
| December 10, 2025 | 1,470 | 1,419 | 1,419 | 1,470 | 1,417 | 181,400 |
| December 09, 2025 | 1,426 | 1,410 | 1,410 | 1,441 | 1,401 | 173,100 |
| December 08, 2025 | 1,417 | 1,434 | 1,434 | 1,438 | 1,412 | 129,600 |
| December 05, 2025 | 1,430 | 1,411 | 1,411 | 1,455 | 1,411 | 105,400 |
| December 04, 2025 | 1,420 | 1,436 | 1,436 | 1,457 | 1,418 | 215,900 |
| December 03, 2025 | 1,442 | 1,415 | 1,415 | 1,442 | 1,414 | 254,100 |
| December 02, 2025 | 1,502 | 1,449 | 1,449 | 1,509 | 1,435 | 294,000 |
| December 01, 2025 | 1,524 | 1,505 | 1,505 | 1,530 | 1,501 | 203,400 |
| November 28, 2025 | 1,542 | 1,516 | 1,516 | 1,549 | 1,508 | 154,000 |
| November 27, 2025 | 1,547 | 1,540 | 1,540 | 1,558 | 1,531 | 182,000 |
| November 26, 2025 | 1,530 | 1,542 | 1,542 | 1,560 | 1,513 | 219,900 |
| November 25, 2025 | 1,567 | 1,505 | 1,505 | 1,570 | 1,503 | 171,800 |
| November 21, 2025 | 1,490 | 1,556 | 1,556 | 1,557 | 1,484 | 175,900 |
| November 20, 2025 | 1,540 | 1,499 | 1,499 | 1,541 | 1,498 | 155,000 |
| November 19, 2025 | 1,518 | 1,529 | 1,529 | 1,537 | 1,492 | 208,000 |
| November 18, 2025 | 1,577 | 1,520 | 1,520 | 1,599 | 1,504 | 228,900 |
| November 17, 2025 | 1,627 | 1,590 | 1,590 | 1,653 | 1,563 | 271,200 |
| November 14, 2025 | 1,615 | 1,627 | 1,627 | 1,655 | 1,577 | 614,400 |
| November 13, 2025 | 1,767 | 1,735 | 1,735 | 1,790 | 1,735 | 221,300 |
| November 12, 2025 | 1,800 | 1,801 | 1,801 | 1,815 | 1,783 | 156,400 |
| November 11, 2025 | 1,812 | 1,783 | 1,783 | 1,819 | 1,770 | 159,200 |
| November 10, 2025 | 1,723 | 1,772 | 1,772 | 1,784 | 1,710 | 221,100 |
| November 07, 2025 | 1,690 | 1,705 | 1,705 | 1,714 | 1,678 | 82,300 |
| November 06, 2025 | 1,709 | 1,694 | 1,694 | 1,725 | 1,674 | 133,500 |
| November 05, 2025 | 1,697 | 1,701 | 1,701 | 1,721 | 1,649 | 173,700 |
| November 04, 2025 | 1,700 | 1,712 | 1,712 | 1,737 | 1,696 | 182,100 |
| October 31, 2025 | 1,670 | 1,704 | 1,704 | 1,705 | 1,656 | 173,100 |
| October 30, 2025 | 1,674 | 1,658 | 1,658 | 1,684 | 1,632 | 352,500 |
| October 29, 2025 | 1,682 | 1,655 | 1,655 | 1,695 | 1,655 | 183,200 |
| October 28, 2025 | 1,794 | 1,682 | 1,682 | 1,794 | 1,678 | 315,900 |
| October 27, 2025 | 1,772 | 1,795 | 1,795 | 1,809 | 1,759 | 193,700 |
| October 24, 2025 | 1,770 | 1,740 | 1,740 | 1,788 | 1,740 | 198,500 |
| October 23, 2025 | 1,800 | 1,780 | 1,780 | 1,814 | 1,774 | 168,500 |
| October 22, 2025 | 1,796 | 1,819 | 1,819 | 1,831 | 1,796 | 207,200 |
| October 21, 2025 | 1,725 | 1,780 | 1,780 | 1,780 | 1,700 | 240,500 |
| October 20, 2025 | 1,711 | 1,700 | 1,700 | 1,726 | 1,691 | 196,700 |
| October 17, 2025 | 1,705 | 1,671 | 1,671 | 1,721 | 1,661 | 155,400 |
| October 16, 2025 | 1,690 | 1,719 | 1,719 | 1,719 | 1,686 | 198,500 |
| October 15, 2025 | 1,617 | 1,674 | 1,674 | 1,690 | 1,617 | 125,800 |
| October 14, 2025 | 1,616 | 1,619 | 1,619 | 1,637 | 1,601 | 171,500 |
| October 10, 2025 | 1,606 | 1,617 | 1,617 | 1,628 | 1,592 | 162,200 |
| October 09, 2025 | 1,650 | 1,630 | 1,630 | 1,682 | 1,606 | 226,300 |
| October 08, 2025 | 1,680 | 1,664 | 1,664 | 1,693 | 1,660 | 252,900 |
| October 07, 2025 | 1,759 | 1,662 | 1,662 | 1,780 | 1,662 | 411,900 |
| October 06, 2025 | 1,753 | 1,778 | 1,778 | 1,788 | 1,709 | 233,800 |
| October 03, 2025 | 1,661 | 1,713 | 1,713 | 1,738 | 1,652 | 184,200 |
| October 02, 2025 | 1,710 | 1,671 | 1,671 | 1,715 | 1,669 | 258,900 |
| October 01, 2025 | 1,770 | 1,715 | 1,715 | 1,780 | 1,715 | 176,700 |
| September 30, 2025 | 1,744 | 1,777 | 1,777 | 1,787 | 1,729 | 213,000 |