1,117.00
+17(+1.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,094 | 1,100 | 1,100 | 1,111 | 1,094 | 335,700 |
| December 23, 2025 | 1,079 | 1,098 | 1,098 | 1,100 | 1,077 | 405,700 |
| December 22, 2025 | 1,103 | 1,082 | 1,082 | 1,108 | 1,080 | 707,500 |
| December 19, 2025 | 1,092 | 1,120 | 1,120 | 1,122 | 1,090 | 367,200 |
| December 18, 2025 | 1,099 | 1,099 | 1,099 | 1,104 | 1,088 | 345,200 |
| December 17, 2025 | 1,122 | 1,092 | 1,092 | 1,122 | 1,088 | 414,300 |
| December 16, 2025 | 1,129 | 1,114 | 1,114 | 1,130 | 1,112 | 483,200 |
| December 15, 2025 | 1,093 | 1,122 | 1,122 | 1,131 | 1,080 | 865,500 |
| December 12, 2025 | 1,110 | 1,091 | 1,091 | 1,110 | 1,086 | 912,000 |
| December 11, 2025 | 1,077 | 1,101 | 1,101 | 1,109 | 1,076 | 3.62M |
| December 10, 2025 | 1,078 | 1,083 | 1,083 | 1,090 | 1,071 | 1.09M |
| December 09, 2025 | 1,077 | 1,067 | 1,067 | 1,077 | 1,064 | 461,500 |
| December 08, 2025 | 1,059 | 1,079 | 1,079 | 1,085 | 1,058 | 1.12M |
| December 05, 2025 | 1,059 | 1,051 | 1,051 | 1,060 | 1,049 | 649,000 |
| December 04, 2025 | 1,062 | 1,063 | 1,063 | 1,071 | 1,056 | 1.45M |
| December 03, 2025 | 1,087 | 1,078 | 1,078 | 1,100 | 1,072 | 1.46M |
| December 02, 2025 | 1,122 | 1,090 | 1,090 | 1,125 | 1,087 | 543,300 |
| December 01, 2025 | 1,126 | 1,123 | 1,123 | 1,133 | 1,116 | 317,500 |
| November 28, 2025 | 1,118 | 1,125 | 1,125 | 1,130 | 1,111 | 587,500 |
| November 27, 2025 | 1,109 | 1,113 | 1,113 | 1,129 | 1,105 | 510,200 |
| November 26, 2025 | 1,087 | 1,113 | 1,113 | 1,120 | 1,080 | 1.49M |
| November 25, 2025 | 1,183 | 1,177 | 1,177 | 1,189 | 1,171 | 146,100 |
| November 21, 2025 | 1,138 | 1,178 | 1,178 | 1,178 | 1,138 | 207,600 |
| November 20, 2025 | 1,157 | 1,136 | 1,136 | 1,162 | 1,135 | 182,300 |
| November 19, 2025 | 1,147 | 1,151 | 1,151 | 1,158 | 1,134 | 223,300 |
| November 18, 2025 | 1,165 | 1,146 | 1,146 | 1,171 | 1,142 | 240,300 |
| November 17, 2025 | 1,200 | 1,166 | 1,166 | 1,212 | 1,143 | 550,100 |
| November 14, 2025 | 1,157 | 1,145 | 1,145 | 1,184 | 1,139 | 610,000 |
| November 13, 2025 | 1,156 | 1,157 | 1,157 | 1,165 | 1,150 | 134,700 |
| November 12, 2025 | 1,140 | 1,150 | 1,150 | 1,154 | 1,136 | 124,600 |
| November 11, 2025 | 1,133 | 1,131 | 1,131 | 1,140 | 1,121 | 121,600 |
| November 10, 2025 | 1,112 | 1,133 | 1,133 | 1,139 | 1,106 | 211,800 |
| November 07, 2025 | 1,099 | 1,101 | 1,101 | 1,111 | 1,099 | 67,400 |
| November 06, 2025 | 1,096 | 1,102 | 1,102 | 1,110 | 1,090 | 173,900 |
| November 05, 2025 | 1,103 | 1,096 | 1,096 | 1,103 | 1,083 | 162,700 |
| November 04, 2025 | 1,106 | 1,098 | 1,098 | 1,110 | 1,094 | 145,300 |
| October 31, 2025 | 1,101 | 1,104 | 1,104 | 1,111 | 1,096 | 144,700 |
| October 30, 2025 | 1,099 | 1,095 | 1,095 | 1,103 | 1,091 | 178,700 |
| October 29, 2025 | 1,120 | 1,103 | 1,103 | 1,125 | 1,100 | 223,100 |
| October 28, 2025 | 1,150 | 1,118 | 1,118 | 1,150 | 1,115 | 206,000 |
| October 27, 2025 | 1,162 | 1,153 | 1,153 | 1,167 | 1,153 | 108,000 |
| October 24, 2025 | 1,175 | 1,160 | 1,160 | 1,175 | 1,157 | 115,500 |
| October 23, 2025 | 1,157 | 1,175 | 1,175 | 1,178 | 1,152 | 160,900 |
| October 22, 2025 | 1,146 | 1,158 | 1,158 | 1,159 | 1,146 | 132,400 |
| October 21, 2025 | 1,146 | 1,142 | 1,142 | 1,148 | 1,139 | 105,700 |
| October 20, 2025 | 1,143 | 1,144 | 1,144 | 1,151 | 1,138 | 125,100 |
| October 17, 2025 | 1,140 | 1,136 | 1,136 | 1,141 | 1,131 | 96,800 |
| October 16, 2025 | 1,150 | 1,146 | 1,146 | 1,151 | 1,136 | 127,100 |
| October 15, 2025 | 1,139 | 1,144 | 1,144 | 1,146 | 1,136 | 151,000 |
| October 14, 2025 | 1,114 | 1,130 | 1,130 | 1,131 | 1,112 | 260,900 |
| October 10, 2025 | 1,133 | 1,126 | 1,126 | 1,135 | 1,125 | 264,000 |
| October 09, 2025 | 1,149 | 1,142 | 1,142 | 1,151 | 1,132 | 296,500 |
| October 08, 2025 | 1,155 | 1,151 | 1,151 | 1,169 | 1,150 | 208,800 |
| October 07, 2025 | 1,178 | 1,156 | 1,156 | 1,178 | 1,155 | 242,400 |
| October 06, 2025 | 1,180 | 1,173 | 1,173 | 1,184 | 1,153 | 303,300 |
| October 03, 2025 | 1,150 | 1,156 | 1,156 | 1,164 | 1,150 | 239,400 |
| October 02, 2025 | 1,156 | 1,155 | 1,155 | 1,170 | 1,154 | 291,400 |
| October 01, 2025 | 1,181 | 1,162 | 1,162 | 1,183 | 1,156 | 426,800 |
| September 30, 2025 | 1,232 | 1,186 | 1,186 | 1,232 | 1,182 | 574,500 |
| September 29, 2025 | 1,237 | 1,236 | 1,236 | 1,246 | 1,220 | 776,900 |