1,309.00
+19(+1.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,285 | 1,290 | 1,290 | 1,294 | 1,283 | 125,300 |
| December 23, 2025 | 1,280 | 1,284 | 1,284 | 1,293 | 1,280 | 81,200 |
| December 22, 2025 | 1,292 | 1,284 | 1,284 | 1,293 | 1,279 | 93,900 |
| December 19, 2025 | 1,284 | 1,289 | 1,289 | 1,292 | 1,281 | 288,000 |
| December 18, 2025 | 1,265 | 1,279 | 1,279 | 1,284 | 1,264 | 135,600 |
| December 17, 2025 | 1,265 | 1,263 | 1,263 | 1,267 | 1,259 | 150,000 |
| December 16, 2025 | 1,291 | 1,265 | 1,265 | 1,291 | 1,263 | 158,300 |
| December 15, 2025 | 1,267 | 1,285 | 1,285 | 1,287 | 1,262 | 153,100 |
| December 12, 2025 | 1,267 | 1,268 | 1,268 | 1,274 | 1,262 | 97,100 |
| December 11, 2025 | 1,276 | 1,255 | 1,255 | 1,281 | 1,254 | 141,800 |
| December 10, 2025 | 1,266 | 1,275 | 1,275 | 1,278 | 1,266 | 116,300 |
| December 09, 2025 | 1,280 | 1,263 | 1,263 | 1,284 | 1,262 | 198,700 |
| December 08, 2025 | 1,272 | 1,284 | 1,284 | 1,288 | 1,269 | 172,900 |
| December 05, 2025 | 1,285 | 1,270 | 1,270 | 1,285 | 1,270 | 103,800 |
| December 04, 2025 | 1,282 | 1,289 | 1,289 | 1,292 | 1,280 | 98,800 |
| December 03, 2025 | 1,294 | 1,282 | 1,282 | 1,296 | 1,278 | 129,100 |
| December 02, 2025 | 1,333 | 1,294 | 1,294 | 1,334 | 1,294 | 257,500 |
| December 01, 2025 | 1,334 | 1,326 | 1,326 | 1,334 | 1,321 | 160,300 |
| November 28, 2025 | 1,332 | 1,334 | 1,334 | 1,348 | 1,331 | 379,800 |
| November 27, 2025 | 1,326 | 1,330 | 1,330 | 1,330 | 1,325 | 116,300 |
| November 26, 2025 | 1,327 | 1,325 | 1,325 | 1,330 | 1,317 | 209,800 |
| November 25, 2025 | 1,320 | 1,320 | 1,320 | 1,328 | 1,313 | 209,900 |
| November 21, 2025 | 1,296 | 1,320 | 1,320 | 1,320 | 1,294 | 269,900 |
| November 20, 2025 | 1,300 | 1,294 | 1,294 | 1,304 | 1,290 | 154,900 |
| November 19, 2025 | 1,295 | 1,291 | 1,291 | 1,299 | 1,283 | 170,600 |
| November 18, 2025 | 1,290 | 1,288 | 1,288 | 1,297 | 1,278 | 238,800 |
| November 17, 2025 | 1,284 | 1,292 | 1,292 | 1,297 | 1,259 | 309,800 |
| November 14, 2025 | 1,304 | 1,302 | 1,302 | 1,310 | 1,295 | 260,600 |
| November 13, 2025 | 1,297 | 1,301 | 1,301 | 1,302 | 1,293 | 115,800 |
| November 12, 2025 | 1,281 | 1,297 | 1,297 | 1,299 | 1,281 | 210,600 |
| November 11, 2025 | 1,285 | 1,285 | 1,285 | 1,288 | 1,274 | 148,900 |
| November 10, 2025 | 1,284 | 1,288 | 1,288 | 1,290 | 1,276 | 103,900 |
| November 07, 2025 | 1,265 | 1,270 | 1,270 | 1,278 | 1,264 | 80,100 |
| November 06, 2025 | 1,266 | 1,272 | 1,272 | 1,277 | 1,259 | 176,000 |
| November 05, 2025 | 1,261 | 1,260 | 1,260 | 1,262 | 1,244 | 160,400 |
| November 04, 2025 | 1,265 | 1,265 | 1,265 | 1,273 | 1,256 | 136,400 |
| October 31, 2025 | 1,271 | 1,264 | 1,264 | 1,272 | 1,259 | 100,900 |
| October 30, 2025 | 1,260 | 1,265 | 1,265 | 1,272 | 1,253 | 167,000 |
| October 29, 2025 | 1,286 | 1,260 | 1,260 | 1,288 | 1,259 | 235,000 |
| October 28, 2025 | 1,320 | 1,286 | 1,286 | 1,320 | 1,286 | 207,100 |
| October 27, 2025 | 1,320 | 1,322 | 1,322 | 1,327 | 1,316 | 218,000 |
| October 24, 2025 | 1,328 | 1,312 | 1,312 | 1,329 | 1,310 | 122,300 |
| October 23, 2025 | 1,323 | 1,327 | 1,327 | 1,331 | 1,312 | 212,000 |
| October 22, 2025 | 1,311 | 1,323 | 1,323 | 1,326 | 1,309 | 205,600 |
| October 21, 2025 | 1,313 | 1,310 | 1,310 | 1,323 | 1,300 | 276,100 |
| October 20, 2025 | 1,288 | 1,312 | 1,312 | 1,312 | 1,288 | 347,700 |
| October 17, 2025 | 1,270 | 1,282 | 1,282 | 1,282 | 1,268 | 157,000 |
| October 16, 2025 | 1,265 | 1,278 | 1,278 | 1,282 | 1,265 | 198,500 |
| October 15, 2025 | 1,238 | 1,267 | 1,267 | 1,268 | 1,236 | 344,500 |
| October 14, 2025 | 1,220 | 1,224 | 1,224 | 1,231 | 1,214 | 290,300 |
| October 10, 2025 | 1,235 | 1,233 | 1,233 | 1,236 | 1,224 | 207,200 |
| October 09, 2025 | 1,248 | 1,243 | 1,243 | 1,252 | 1,234 | 170,800 |
| October 08, 2025 | 1,252 | 1,247 | 1,247 | 1,261 | 1,247 | 201,400 |
| October 07, 2025 | 1,258 | 1,251 | 1,251 | 1,260 | 1,245 | 258,900 |
| October 06, 2025 | 1,264 | 1,261 | 1,261 | 1,267 | 1,254 | 366,100 |
| October 03, 2025 | 1,224 | 1,242 | 1,242 | 1,242 | 1,224 | 203,400 |
| October 02, 2025 | 1,220 | 1,226 | 1,226 | 1,239 | 1,216 | 277,400 |
| October 01, 2025 | 1,280 | 1,232 | 1,232 | 1,284 | 1,232 | 541,300 |
| September 30, 2025 | 1,315 | 1,296 | 1,296 | 1,318 | 1,285 | 358,700 |
| September 29, 2025 | 1,315 | 1,313 | 1,313 | 1,316 | 1,299 | 542,800 |