1,654.00
+12(+0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,644 | 1,642 | 1,642 | 1,655 | 1,632 | 54,300 |
| December 23, 2025 | 1,634 | 1,649 | 1,649 | 1,656 | 1,630 | 48,000 |
| December 22, 2025 | 1,692 | 1,645 | 1,645 | 1,692 | 1,628 | 93,800 |
| December 19, 2025 | 1,708 | 1,696 | 1,696 | 1,713 | 1,663 | 93,500 |
| December 18, 2025 | 1,678 | 1,695 | 1,695 | 1,710 | 1,666 | 136,400 |
| December 17, 2025 | 1,650 | 1,671 | 1,671 | 1,699 | 1,634 | 189,200 |
| December 16, 2025 | 1,607 | 1,637 | 1,637 | 1,656 | 1,604 | 162,400 |
| December 15, 2025 | 1,504 | 1,605 | 1,605 | 1,619 | 1,480 | 459,700 |
| December 12, 2025 | 1,580 | 1,584 | 1,584 | 1,602 | 1,561 | 267,300 |
| December 11, 2025 | 1,564 | 1,557 | 1,557 | 1,575 | 1,555 | 62,000 |
| December 10, 2025 | 1,549 | 1,564 | 1,564 | 1,565 | 1,543 | 49,700 |
| December 09, 2025 | 1,554 | 1,541 | 1,541 | 1,557 | 1,537 | 40,600 |
| December 08, 2025 | 1,571 | 1,554 | 1,554 | 1,580 | 1,546 | 47,900 |
| December 05, 2025 | 1,581 | 1,569 | 1,569 | 1,596 | 1,569 | 53,500 |
| December 04, 2025 | 1,563 | 1,584 | 1,584 | 1,594 | 1,563 | 63,700 |
| December 03, 2025 | 1,590 | 1,579 | 1,579 | 1,590 | 1,558 | 62,900 |
| December 02, 2025 | 1,593 | 1,590 | 1,590 | 1,603 | 1,581 | 42,200 |
| December 01, 2025 | 1,621 | 1,593 | 1,593 | 1,626 | 1,593 | 39,400 |
| November 28, 2025 | 1,638 | 1,621 | 1,621 | 1,638 | 1,610 | 70,500 |
| November 27, 2025 | 1,633 | 1,629 | 1,629 | 1,640 | 1,619 | 75,100 |
| November 26, 2025 | 1,600 | 1,616 | 1,616 | 1,621 | 1,595 | 85,800 |
| November 25, 2025 | 1,603 | 1,582 | 1,582 | 1,606 | 1,580 | 46,700 |
| November 21, 2025 | 1,552 | 1,603 | 1,603 | 1,606 | 1,552 | 86,800 |
| November 20, 2025 | 1,552 | 1,553 | 1,553 | 1,566 | 1,542 | 43,400 |
| November 19, 2025 | 1,541 | 1,538 | 1,538 | 1,553 | 1,530 | 43,300 |
| November 18, 2025 | 1,545 | 1,541 | 1,541 | 1,563 | 1,537 | 62,900 |
| November 17, 2025 | 1,550 | 1,551 | 1,551 | 1,560 | 1,532 | 41,800 |
| November 14, 2025 | 1,538 | 1,557 | 1,557 | 1,564 | 1,532 | 45,200 |
| November 13, 2025 | 1,534 | 1,550 | 1,550 | 1,552 | 1,526 | 33,000 |
| November 12, 2025 | 1,534 | 1,531 | 1,531 | 1,552 | 1,531 | 46,400 |
| November 11, 2025 | 1,529 | 1,521 | 1,521 | 1,532 | 1,504 | 47,200 |
| November 10, 2025 | 1,521 | 1,529 | 1,529 | 1,532 | 1,512 | 38,200 |
| November 07, 2025 | 1,507 | 1,527 | 1,527 | 1,527 | 1,506 | 46,200 |
| November 06, 2025 | 1,520 | 1,507 | 1,507 | 1,526 | 1,493 | 57,200 |
| November 05, 2025 | 1,529 | 1,515 | 1,515 | 1,532 | 1,504 | 68,300 |
| November 04, 2025 | 1,500 | 1,529 | 1,529 | 1,532 | 1,480 | 103,800 |
| October 31, 2025 | 1,546 | 1,508 | 1,508 | 1,565 | 1,500 | 133,900 |
| October 30, 2025 | 1,500 | 1,546 | 1,546 | 1,558 | 1,483 | 119,500 |
| October 29, 2025 | 1,532.5 | 1,494.5 | 1,494.5 | 1,540 | 1,494.5 | 112,600 |
| October 28, 2025 | 1,567.5 | 1,540 | 1,540 | 1,570 | 1,535 | 91,000 |
| October 27, 2025 | 1,555 | 1,592.5 | 1,592.5 | 1,612.5 | 1,547.5 | 143,400 |
| October 24, 2025 | 1,525 | 1,535 | 1,535 | 1,537.5 | 1,512.5 | 74,800 |
| October 23, 2025 | 1,498 | 1,517.5 | 1,517.5 | 1,520 | 1,498 | 52,600 |
| October 22, 2025 | 2,967 | 2,996 | 2,996 | 2,996 | 2,960 | 27,800 |
| October 21, 2025 | 2,985 | 2,957 | 2,957 | 3,000 | 2,955 | 34,800 |
| October 20, 2025 | 3,005 | 2,984 | 2,984 | 3,025 | 2,970 | 26,400 |
| October 17, 2025 | 2,974 | 2,976 | 2,976 | 2,994 | 2,970 | 26,300 |
| October 16, 2025 | 3,000 | 2,971 | 2,971 | 3,020 | 2,949 | 23,800 |
| October 15, 2025 | 3,010 | 2,995 | 2,995 | 3,045 | 2,995 | 25,800 |
| October 14, 2025 | 2,980 | 2,990 | 2,990 | 3,000 | 2,945 | 45,400 |
| October 10, 2025 | 3,025 | 3,010 | 3,010 | 3,060 | 3,010 | 35,400 |
| October 09, 2025 | 3,050 | 3,065 | 3,065 | 3,070 | 3,025 | 29,700 |
| October 08, 2025 | 3,045 | 3,035 | 3,035 | 3,070 | 3,030 | 25,400 |
| October 07, 2025 | 3,045 | 3,025 | 3,025 | 3,055 | 3,020 | 30,800 |
| October 06, 2025 | 3,050 | 3,010 | 3,010 | 3,050 | 3,010 | 34,300 |
| October 03, 2025 | 2,995 | 2,977 | 2,977 | 2,996 | 2,950 | 23,400 |
| October 02, 2025 | 3,020 | 2,974 | 2,974 | 3,035 | 2,973 | 25,700 |
| October 01, 2025 | 3,055 | 3,010 | 3,010 | 3,055 | 2,985 | 45,900 |
| September 30, 2025 | 3,060 | 3,050 | 3,050 | 3,080 | 3,050 | 27,500 |
| September 29, 2025 | 3,100 | 3,080 | 3,080 | 3,110 | 3,065 | 29,700 |