1,239.00
-18(-1.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,251 | 1,257 | 1,257 | 1,263 | 1,245 | 71,600 |
| December 23, 2025 | 1,242 | 1,251 | 1,251 | 1,252 | 1,240 | 39,900 |
| December 22, 2025 | 1,265 | 1,250 | 1,250 | 1,269 | 1,241 | 58,400 |
| December 19, 2025 | 1,243 | 1,251 | 1,251 | 1,255 | 1,240 | 45,900 |
| December 18, 2025 | 1,243 | 1,252 | 1,252 | 1,264 | 1,243 | 74,300 |
| December 17, 2025 | 1,225 | 1,245 | 1,245 | 1,245 | 1,220 | 66,200 |
| December 16, 2025 | 1,229 | 1,229 | 1,229 | 1,240 | 1,228 | 33,700 |
| December 15, 2025 | 1,234 | 1,236 | 1,236 | 1,243 | 1,225 | 38,500 |
| December 12, 2025 | 1,252 | 1,238 | 1,238 | 1,252 | 1,226 | 33,800 |
| December 11, 2025 | 1,270 | 1,235 | 1,235 | 1,277 | 1,232 | 62,700 |
| December 10, 2025 | 1,249 | 1,268 | 1,268 | 1,274 | 1,244 | 233,700 |
| December 09, 2025 | 1,236 | 1,235 | 1,235 | 1,248 | 1,230 | 43,900 |
| December 08, 2025 | 1,242 | 1,243 | 1,243 | 1,250 | 1,229 | 84,400 |
| December 05, 2025 | 1,238 | 1,239 | 1,239 | 1,253 | 1,233 | 91,600 |
| December 04, 2025 | 1,239 | 1,245 | 1,245 | 1,254 | 1,234 | 63,700 |
| December 03, 2025 | 1,243 | 1,239 | 1,239 | 1,248 | 1,217 | 83,500 |
| December 02, 2025 | 1,246 | 1,248 | 1,248 | 1,257 | 1,243 | 84,000 |
| December 01, 2025 | 1,231 | 1,237 | 1,237 | 1,237 | 1,225 | 29,800 |
| November 28, 2025 | 1,241 | 1,231 | 1,231 | 1,247 | 1,214 | 148,500 |
| November 27, 2025 | 1,201 | 1,229 | 1,229 | 1,246 | 1,201 | 133,500 |
| November 26, 2025 | 1,171 | 1,198 | 1,198 | 1,200 | 1,168 | 40,500 |
| November 25, 2025 | 1,186 | 1,173 | 1,173 | 1,188 | 1,171 | 26,600 |
| November 21, 2025 | 1,191 | 1,186 | 1,186 | 1,206 | 1,163 | 259,600 |
| November 20, 2025 | 1,145 | 1,196 | 1,196 | 1,211 | 1,140 | 279,400 |
| November 19, 2025 | 1,149 | 1,125 | 1,125 | 1,149 | 1,125 | 66,200 |
| November 18, 2025 | 1,134 | 1,140 | 1,140 | 1,148 | 1,127 | 77,300 |
| November 17, 2025 | 1,136 | 1,136 | 1,136 | 1,150 | 1,118 | 169,000 |
| November 14, 2025 | 1,126 | 1,128 | 1,128 | 1,140 | 1,119 | 64,800 |
| November 13, 2025 | 1,132 | 1,134 | 1,134 | 1,140 | 1,119 | 56,200 |
| November 12, 2025 | 1,150 | 1,135 | 1,135 | 1,160 | 1,116 | 321,400 |
| November 11, 2025 | 1,119 | 1,120 | 1,120 | 1,157 | 1,103 | 211,200 |
| November 10, 2025 | 1,104 | 1,104 | 1,104 | 1,122 | 1,077 | 296,100 |
| November 07, 2025 | 1,156 | 1,105 | 1,105 | 1,158 | 1,088 | 113,300 |
| November 06, 2025 | 1,121 | 1,148 | 1,148 | 1,171 | 1,115 | 72,500 |
| November 05, 2025 | 1,121 | 1,148 | 1,148 | 1,171 | 1,115 | 72,500 |
| November 04, 2025 | 1,161 | 1,128 | 1,128 | 1,161 | 1,127 | 78,400 |
| October 31, 2025 | 1,134 | 1,135 | 1,135 | 1,157 | 1,122 | 194,400 |
| October 30, 2025 | 1,162 | 1,146 | 1,146 | 1,170 | 1,124 | 268,300 |
| October 29, 2025 | 1,168 | 1,149 | 1,149 | 1,168 | 1,131 | 47,700 |
| October 28, 2025 | 1,151 | 1,152 | 1,152 | 1,163 | 1,140 | 191,400 |
| October 27, 2025 | 1,159 | 1,159 | 1,159 | 1,164 | 1,141 | 58,900 |
| October 24, 2025 | 1,166 | 1,159 | 1,159 | 1,167 | 1,150 | 25,400 |
| October 23, 2025 | 1,141 | 1,166 | 1,166 | 1,166 | 1,141 | 54,500 |
| October 22, 2025 | 1,129 | 1,141 | 1,141 | 1,141 | 1,125 | 25,700 |
| October 21, 2025 | 1,116 | 1,125 | 1,125 | 1,135 | 1,116 | 27,700 |
| October 20, 2025 | 1,100 | 1,118 | 1,118 | 1,124 | 1,100 | 25,800 |
| October 17, 2025 | 1,118 | 1,100 | 1,100 | 1,127 | 1,100 | 20,000 |
| October 16, 2025 | 1,100 | 1,123 | 1,123 | 1,123 | 1,094 | 20,400 |
| October 15, 2025 | 1,075 | 1,089 | 1,089 | 1,092 | 1,075 | 27,400 |
| October 14, 2025 | 1,072 | 1,067 | 1,067 | 1,092 | 1,059 | 44,700 |
| October 10, 2025 | 1,109 | 1,085 | 1,085 | 1,113 | 1,085 | 46,600 |
| October 09, 2025 | 1,108 | 1,109 | 1,109 | 1,123 | 1,105 | 35,100 |
| October 08, 2025 | 1,118 | 1,114 | 1,114 | 1,132 | 1,103 | 82,500 |
| October 07, 2025 | 1,082 | 1,088 | 1,088 | 1,105 | 1,078 | 42,600 |
| October 06, 2025 | 1,100 | 1,085 | 1,085 | 1,112 | 1,083 | 21,100 |
| October 03, 2025 | 1,056 | 1,088 | 1,088 | 1,103 | 1,056 | 43,700 |
| October 02, 2025 | 1,087 | 1,065 | 1,065 | 1,093 | 1,036 | 130,800 |
| October 01, 2025 | 1,130 | 1,087 | 1,087 | 1,143 | 1,083 | 142,000 |
| September 30, 2025 | 1,189 | 1,130 | 1,130 | 1,190 | 1,130 | 135,500 |
| September 29, 2025 | 1,196 | 1,193 | 1,193 | 1,220 | 1,179 | 139,200 |