1,233.00
+16(+1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,219 | 1,233 | 1,233 | 1,233 | 1,218 | 18,000 |
| December 24, 2025 | 1,206 | 1,217 | 1,217 | 1,220 | 1,201 | 28,300 |
| December 23, 2025 | 1,215 | 1,198 | 1,198 | 1,215 | 1,154 | 66,200 |
| December 22, 2025 | 1,213 | 1,217 | 1,217 | 1,217 | 1,211 | 8,200 |
| December 19, 2025 | 1,214 | 1,210 | 1,210 | 1,214 | 1,210 | 6,600 |
| December 18, 2025 | 1,207 | 1,209 | 1,209 | 1,211 | 1,203 | 9,700 |
| December 17, 2025 | 1,211 | 1,205 | 1,205 | 1,211 | 1,200 | 26,200 |
| December 16, 2025 | 1,211 | 1,210 | 1,210 | 1,217 | 1,210 | 8,700 |
| December 15, 2025 | 1,211 | 1,211 | 1,211 | 1,215 | 1,210 | 11,400 |
| December 12, 2025 | 1,216 | 1,211 | 1,211 | 1,217 | 1,210 | 10,500 |
| December 11, 2025 | 1,219 | 1,215 | 1,215 | 1,222 | 1,215 | 7,500 |
| December 10, 2025 | 1,218 | 1,222 | 1,222 | 1,222 | 1,212 | 18,000 |
| December 09, 2025 | 1,214 | 1,210 | 1,210 | 1,216 | 1,210 | 6,000 |
| December 08, 2025 | 1,210 | 1,210 | 1,210 | 1,213 | 1,210 | 6,200 |
| December 05, 2025 | 1,212 | 1,210 | 1,210 | 1,219 | 1,210 | 12,400 |
| December 04, 2025 | 1,218 | 1,216 | 1,216 | 1,218 | 1,215 | 3,500 |
| December 03, 2025 | 1,225 | 1,215 | 1,215 | 1,225 | 1,215 | 9,000 |
| December 02, 2025 | 1,220 | 1,221 | 1,221 | 1,223 | 1,218 | 6,500 |
| December 01, 2025 | 1,219 | 1,225 | 1,225 | 1,226 | 1,216 | 16,500 |
| November 28, 2025 | 1,213 | 1,217 | 1,217 | 1,218 | 1,209 | 28,900 |
| November 27, 2025 | 1,202 | 1,212 | 1,212 | 1,221 | 1,202 | 52,500 |
| November 26, 2025 | 1,239 | 1,242 | 1,220.5 | 1,242 | 1,221 | 93,300 |
| November 25, 2025 | 1,239 | 1,236 | 1,214.6 | 1,239 | 1,231 | 15,700 |
| November 21, 2025 | 1,224 | 1,233 | 1,233 | 1,233 | 1,223 | 6,800 |
| November 20, 2025 | 1,231 | 1,224 | 1,224 | 1,231 | 1,224 | 9,100 |
| November 19, 2025 | 1,233 | 1,225 | 1,225 | 1,234 | 1,223 | 10,100 |
| November 18, 2025 | 1,225 | 1,233 | 1,233 | 1,235 | 1,222 | 12,600 |
| November 17, 2025 | 1,239 | 1,232 | 1,232 | 1,239 | 1,230 | 7,800 |
| November 14, 2025 | 1,234 | 1,239 | 1,239 | 1,239 | 1,229 | 8,500 |
| November 13, 2025 | 1,230 | 1,234 | 1,234 | 1,234 | 1,220 | 19,400 |
| November 12, 2025 | 1,219 | 1,228 | 1,228 | 1,228 | 1,219 | 14,800 |
| November 11, 2025 | 1,220 | 1,219 | 1,219 | 1,220 | 1,215 | 6,500 |
| November 10, 2025 | 1,223 | 1,220 | 1,220 | 1,223 | 1,212 | 8,500 |
| November 07, 2025 | 1,218 | 1,218 | 1,218 | 1,225 | 1,217 | 9,800 |
| November 06, 2025 | 1,205 | 1,220 | 1,220 | 1,220 | 1,205 | 10,200 |
| November 05, 2025 | 1,208 | 1,207 | 1,207 | 1,215 | 1,203 | 12,000 |
| November 04, 2025 | 1,215 | 1,208 | 1,208 | 1,218 | 1,203 | 15,300 |
| October 31, 2025 | 1,218 | 1,210 | 1,210 | 1,219 | 1,209 | 14,300 |
| October 30, 2025 | 1,213 | 1,227 | 1,227 | 1,229 | 1,205 | 22,400 |
| October 29, 2025 | 1,220 | 1,201 | 1,201 | 1,221 | 1,201 | 19,600 |
| October 28, 2025 | 1,225 | 1,221 | 1,221 | 1,229 | 1,221 | 11,000 |
| October 27, 2025 | 1,229 | 1,229 | 1,229 | 1,232 | 1,225 | 14,300 |
| October 24, 2025 | 1,220 | 1,223 | 1,223 | 1,226 | 1,217 | 13,700 |
| October 23, 2025 | 1,216 | 1,217 | 1,217 | 1,220 | 1,212 | 11,200 |
| October 22, 2025 | 1,212 | 1,216 | 1,216 | 1,219 | 1,212 | 9,700 |
| October 21, 2025 | 1,217 | 1,211 | 1,211 | 1,219 | 1,206 | 11,600 |
| October 20, 2025 | 1,210 | 1,213 | 1,213 | 1,214 | 1,207 | 6,800 |
| October 17, 2025 | 1,212 | 1,205 | 1,205 | 1,213 | 1,205 | 10,700 |
| October 16, 2025 | 1,208 | 1,209 | 1,209 | 1,214 | 1,200 | 16,200 |
| October 15, 2025 | 1,194 | 1,201 | 1,201 | 1,206 | 1,190 | 14,100 |
| October 14, 2025 | 1,196 | 1,183 | 1,183 | 1,196 | 1,176 | 49,200 |
| October 10, 2025 | 1,221 | 1,212 | 1,212 | 1,221 | 1,199 | 31,700 |
| October 09, 2025 | 1,225 | 1,220 | 1,220 | 1,225 | 1,216 | 7,500 |
| October 08, 2025 | 1,219 | 1,222 | 1,222 | 1,224 | 1,217 | 7,500 |
| October 07, 2025 | 1,211 | 1,215 | 1,215 | 1,224 | 1,211 | 11,000 |
| October 06, 2025 | 1,228 | 1,211 | 1,211 | 1,228 | 1,211 | 13,500 |
| October 03, 2025 | 1,208 | 1,213 | 1,213 | 1,215 | 1,202 | 9,600 |
| October 02, 2025 | 1,210 | 1,200 | 1,200 | 1,210 | 1,200 | 16,900 |
| October 01, 2025 | 1,222 | 1,205 | 1,205 | 1,222 | 1,203 | 17,400 |
| September 30, 2025 | 1,223 | 1,225 | 1,225 | 1,228 | 1,221 | 14,600 |