1,930.00
+25(+1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,920 | 1,931 | 1,931 | 1,931 | 1,909 | 232,000 |
| December 24, 2025 | 1,885 | 1,905 | 1,905 | 1,909 | 1,885 | 254,700 |
| December 23, 2025 | 1,867 | 1,877 | 1,877 | 1,883 | 1,865 | 157,000 |
| December 22, 2025 | 1,860 | 1,865 | 1,865 | 1,867 | 1,854 | 282,200 |
| December 19, 2025 | 1,850 | 1,859 | 1,859 | 1,861 | 1,843 | 173,400 |
| December 18, 2025 | 1,842 | 1,842 | 1,842 | 1,845 | 1,830 | 154,400 |
| December 17, 2025 | 1,842 | 1,832 | 1,832 | 1,844 | 1,823 | 201,100 |
| December 16, 2025 | 1,860 | 1,839 | 1,839 | 1,865 | 1,839 | 233,700 |
| December 15, 2025 | 1,831 | 1,860 | 1,860 | 1,861 | 1,826 | 179,700 |
| December 12, 2025 | 1,812 | 1,825 | 1,825 | 1,825 | 1,809 | 134,200 |
| December 11, 2025 | 1,832 | 1,806 | 1,806 | 1,834 | 1,805 | 244,600 |
| December 10, 2025 | 1,823 | 1,828 | 1,828 | 1,832 | 1,821 | 180,400 |
| December 09, 2025 | 1,845 | 1,824 | 1,824 | 1,851 | 1,817 | 275,000 |
| December 08, 2025 | 1,838 | 1,842 | 1,842 | 1,849 | 1,833 | 192,400 |
| December 05, 2025 | 1,850 | 1,838 | 1,838 | 1,855 | 1,835 | 213,400 |
| December 04, 2025 | 1,852 | 1,848 | 1,848 | 1,858 | 1,844 | 155,700 |
| December 03, 2025 | 1,854 | 1,848 | 1,848 | 1,863 | 1,836 | 263,600 |
| December 02, 2025 | 1,880 | 1,851 | 1,851 | 1,880 | 1,850 | 232,300 |
| December 01, 2025 | 1,912 | 1,873 | 1,873 | 1,914 | 1,870 | 378,300 |
| November 28, 2025 | 1,895 | 1,911 | 1,911 | 1,912 | 1,890 | 133,700 |
| November 27, 2025 | 1,895 | 1,895 | 1,895 | 1,901 | 1,884 | 166,400 |
| November 26, 2025 | 1,895 | 1,895 | 1,895 | 1,906 | 1,889 | 134,000 |
| November 25, 2025 | 1,899 | 1,884 | 1,884 | 1,904 | 1,872 | 126,500 |
| November 21, 2025 | 1,847 | 1,875 | 1,875 | 1,875 | 1,843 | 137,000 |
| November 20, 2025 | 1,874 | 1,848 | 1,848 | 1,879 | 1,847 | 251,200 |
| November 19, 2025 | 1,860 | 1,855 | 1,855 | 1,890 | 1,842 | 203,200 |
| November 18, 2025 | 1,879 | 1,850 | 1,850 | 1,888 | 1,841 | 269,000 |
| November 17, 2025 | 1,936 | 1,890 | 1,890 | 1,940 | 1,877 | 409,100 |
| November 14, 2025 | 2,031 | 1,936 | 1,936 | 2,060 | 1,900 | 671,400 |
| November 13, 2025 | 2,056 | 2,048 | 2,048 | 2,069 | 2,039 | 82,500 |
| November 12, 2025 | 2,038 | 2,059 | 2,059 | 2,069 | 2,033 | 102,600 |
| November 11, 2025 | 2,050 | 2,041 | 2,041 | 2,050 | 2,021 | 63,700 |
| November 10, 2025 | 2,040 | 2,045 | 2,045 | 2,055 | 2,030 | 71,700 |
| November 07, 2025 | 2,020 | 2,034 | 2,034 | 2,041 | 2,018 | 63,200 |
| November 06, 2025 | 2,028 | 2,027 | 2,027 | 2,044 | 2,023 | 70,300 |
| November 05, 2025 | 2,028 | 2,027 | 2,027 | 2,044 | 2,023 | 154,200 |
| November 04, 2025 | 2,043 | 2,024 | 2,024 | 2,044 | 2,021 | 81,400 |
| October 31, 2025 | 2,035 | 2,035 | 2,035 | 2,036 | 2,013 | 69,300 |
| October 30, 2025 | 2,016 | 2,031 | 2,031 | 2,032 | 2,013 | 95,500 |
| October 29, 2025 | 2,045 | 2,015 | 2,015 | 2,045 | 2,011 | 119,900 |
| October 28, 2025 | 2,081 | 2,040 | 2,040 | 2,081 | 2,034 | 119,700 |
| October 27, 2025 | 2,096 | 2,085 | 2,085 | 2,100 | 2,080 | 83,300 |
| October 24, 2025 | 2,114 | 2,091 | 2,091 | 2,114 | 2,080 | 104,800 |
| October 23, 2025 | 2,077 | 2,100 | 2,100 | 2,107 | 2,070 | 71,700 |
| October 22, 2025 | 2,057 | 2,077 | 2,077 | 2,079 | 2,057 | 61,300 |
| October 21, 2025 | 2,074 | 2,056 | 2,056 | 2,079 | 2,056 | 55,100 |
| October 20, 2025 | 2,053 | 2,070 | 2,070 | 2,074 | 2,053 | 54,400 |
| October 17, 2025 | 2,070 | 2,057 | 2,057 | 2,070 | 2,043 | 64,400 |
| October 16, 2025 | 2,079 | 2,080 | 2,080 | 2,087 | 2,065 | 82,000 |
| October 15, 2025 | 2,043 | 2,079 | 2,079 | 2,084 | 2,038 | 68,400 |
| October 14, 2025 | 2,040 | 2,027 | 2,027 | 2,065 | 2,015 | 121,700 |
| October 10, 2025 | 2,075 | 2,066 | 2,066 | 2,075 | 2,046 | 107,800 |
| October 09, 2025 | 2,125 | 2,074 | 2,074 | 2,126 | 2,070 | 100,900 |
| October 08, 2025 | 2,100 | 2,116 | 2,116 | 2,133 | 2,100 | 66,800 |
| October 07, 2025 | 2,090 | 2,100 | 2,100 | 2,142 | 2,087 | 160,500 |
| October 06, 2025 | 2,110 | 2,088 | 2,088 | 2,110 | 2,075 | 114,400 |
| October 03, 2025 | 2,031 | 2,045 | 2,045 | 2,069 | 2,029 | 89,300 |
| October 02, 2025 | 2,061 | 2,033 | 2,033 | 2,081 | 2,032 | 110,600 |
| October 01, 2025 | 2,147 | 2,068 | 2,068 | 2,147 | 2,060 | 173,000 |
| September 30, 2025 | 2,181 | 2,147 | 2,147 | 2,194 | 2,145 | 87,200 |