1,309.00
+2(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,305 | 1,313 | 1,313 | 1,314 | 1,303 | 109,000 |
| December 25, 2025 | 1,306 | 1,307 | 1,307 | 1,314 | 1,306 | 75,500 |
| December 24, 2025 | 1,300 | 1,305 | 1,305 | 1,308 | 1,298 | 152,600 |
| December 23, 2025 | 1,289 | 1,302 | 1,302 | 1,303 | 1,282 | 315,400 |
| December 22, 2025 | 1,352 | 1,324 | 1,324 | 1,354 | 1,298 | 289,100 |
| December 19, 2025 | 1,344 | 1,352 | 1,352 | 1,356 | 1,340 | 173,100 |
| December 18, 2025 | 1,327 | 1,343 | 1,343 | 1,343 | 1,323 | 138,700 |
| December 17, 2025 | 1,324 | 1,324 | 1,324 | 1,328 | 1,317 | 74,300 |
| December 16, 2025 | 1,314 | 1,324 | 1,324 | 1,324 | 1,311 | 115,000 |
| December 15, 2025 | 1,303 | 1,312 | 1,312 | 1,316 | 1,300 | 79,000 |
| December 12, 2025 | 1,300 | 1,300 | 1,300 | 1,305 | 1,295 | 76,500 |
| December 11, 2025 | 1,312 | 1,293 | 1,293 | 1,313 | 1,293 | 72,700 |
| December 10, 2025 | 1,304 | 1,311 | 1,311 | 1,312 | 1,301 | 88,700 |
| December 09, 2025 | 1,310 | 1,302 | 1,302 | 1,312 | 1,302 | 73,400 |
| December 08, 2025 | 1,291 | 1,305 | 1,305 | 1,309 | 1,288 | 138,000 |
| December 05, 2025 | 1,292 | 1,282 | 1,282 | 1,292 | 1,280 | 149,500 |
| December 04, 2025 | 1,298 | 1,301 | 1,301 | 1,303 | 1,294 | 100,800 |
| December 03, 2025 | 1,306 | 1,297 | 1,297 | 1,306 | 1,287 | 156,000 |
| December 02, 2025 | 1,310 | 1,302 | 1,302 | 1,310 | 1,296 | 112,900 |
| December 01, 2025 | 1,320 | 1,304 | 1,304 | 1,321 | 1,301 | 112,600 |
| November 28, 2025 | 1,314 | 1,319 | 1,319 | 1,321 | 1,312 | 83,100 |
| November 27, 2025 | 1,312 | 1,316 | 1,316 | 1,316 | 1,306 | 56,100 |
| November 26, 2025 | 1,320 | 1,316 | 1,316 | 1,321 | 1,311 | 65,100 |
| November 25, 2025 | 1,329 | 1,314 | 1,314 | 1,329 | 1,313 | 62,900 |
| November 21, 2025 | 1,320 | 1,326 | 1,326 | 1,330 | 1,319 | 106,100 |
| November 20, 2025 | 1,328 | 1,320 | 1,320 | 1,328 | 1,317 | 34,400 |
| November 19, 2025 | 1,324 | 1,319 | 1,319 | 1,328 | 1,317 | 48,100 |
| November 18, 2025 | 1,328 | 1,324 | 1,324 | 1,340 | 1,317 | 83,300 |
| November 17, 2025 | 1,331 | 1,319 | 1,319 | 1,331 | 1,318 | 45,100 |
| November 14, 2025 | 1,336 | 1,331 | 1,331 | 1,339 | 1,328 | 54,900 |
| November 13, 2025 | 1,345 | 1,336 | 1,336 | 1,345 | 1,329 | 39,300 |
| November 12, 2025 | 1,324 | 1,337 | 1,337 | 1,342 | 1,323 | 46,900 |
| November 11, 2025 | 1,334 | 1,323 | 1,323 | 1,334 | 1,316 | 35,800 |
| November 10, 2025 | 1,345 | 1,334 | 1,334 | 1,345 | 1,327 | 54,900 |
| November 07, 2025 | 1,317 | 1,329 | 1,329 | 1,330 | 1,316 | 59,100 |
| November 06, 2025 | 1,319 | 1,322 | 1,322 | 1,322 | 1,316 | 56,100 |
| November 05, 2025 | 1,324 | 1,319 | 1,319 | 1,326 | 1,311 | 78,800 |
| November 04, 2025 | 1,309 | 1,319 | 1,319 | 1,319 | 1,300 | 58,800 |
| October 31, 2025 | 1,315 | 1,307 | 1,307 | 1,315 | 1,300 | 128,400 |
| October 30, 2025 | 1,302 | 1,306 | 1,306 | 1,314 | 1,296 | 133,900 |
| October 29, 2025 | 1,327 | 1,303 | 1,303 | 1,327 | 1,303 | 84,600 |
| October 28, 2025 | 1,350 | 1,326 | 1,326 | 1,350 | 1,326 | 96,500 |
| October 27, 2025 | 1,355 | 1,358 | 1,358 | 1,360 | 1,351 | 75,200 |
| October 24, 2025 | 1,378 | 1,354 | 1,354 | 1,378 | 1,350 | 68,500 |
| October 23, 2025 | 1,364 | 1,377 | 1,377 | 1,377 | 1,360 | 53,400 |
| October 22, 2025 | 1,360 | 1,366 | 1,366 | 1,366 | 1,354 | 58,900 |
| October 21, 2025 | 1,356 | 1,355 | 1,355 | 1,359 | 1,354 | 25,100 |
| October 20, 2025 | 1,360 | 1,357 | 1,357 | 1,370 | 1,350 | 69,700 |
| October 17, 2025 | 1,351 | 1,345 | 1,345 | 1,355 | 1,342 | 66,200 |
| October 16, 2025 | 1,341 | 1,350 | 1,350 | 1,352 | 1,341 | 68,200 |
| October 15, 2025 | 1,339 | 1,340 | 1,340 | 1,341 | 1,332 | 45,400 |
| October 14, 2025 | 1,325 | 1,326 | 1,326 | 1,329 | 1,315 | 126,400 |
| October 10, 2025 | 1,333 | 1,333 | 1,333 | 1,335 | 1,324 | 86,300 |
| October 09, 2025 | 1,355 | 1,346 | 1,346 | 1,355 | 1,339 | 85,600 |
| October 08, 2025 | 1,374 | 1,360 | 1,360 | 1,374 | 1,356 | 71,100 |
| October 07, 2025 | 1,373 | 1,367 | 1,367 | 1,373 | 1,357 | 50,800 |
| October 06, 2025 | 1,368 | 1,371 | 1,371 | 1,377 | 1,361 | 91,400 |
| October 03, 2025 | 1,355 | 1,358 | 1,358 | 1,358 | 1,350 | 40,000 |
| October 02, 2025 | 1,352 | 1,351 | 1,351 | 1,354 | 1,344 | 83,900 |
| October 01, 2025 | 1,392 | 1,349 | 1,349 | 1,394 | 1,346 | 119,400 |