1,057.00
+13.5(+1.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,044 | 1,056.5 | 1,056.5 | 1,060 | 1,034.5 | 705,300 |
| December 24, 2025 | 1,031.5 | 1,043.5 | 1,043.5 | 1,047.5 | 1,025 | 1.29M |
| December 23, 2025 | 1,040 | 1,037.5 | 1,037.5 | 1,053.5 | 1,037.5 | 1.37M |
| December 22, 2025 | 1,049.5 | 1,035 | 1,035 | 1,052 | 1,022.5 | 1.74M |
| December 19, 2025 | 1,047 | 1,050 | 1,050 | 1,074 | 1,044 | 2.09M |
| December 18, 2025 | 1,022 | 1,055.5 | 1,055.5 | 1,062.5 | 1,020 | 2.99M |
| December 17, 2025 | 1,008 | 1,014.5 | 1,014.5 | 1,018 | 990 | 2.29M |
| December 16, 2025 | 1,015.5 | 1,005 | 1,005 | 1,027 | 1,005 | 1.98M |
| December 15, 2025 | 1,041.5 | 1,028 | 1,028 | 1,048.5 | 1,021.5 | 2.15M |
| December 12, 2025 | 1,057 | 1,050 | 1,050 | 1,077 | 1,041 | 1.81M |
| December 11, 2025 | 1,094 | 1,050.5 | 1,050.5 | 1,094.5 | 1,047 | 2.3M |
| December 10, 2025 | 1,103 | 1,086.5 | 1,086.5 | 1,104 | 1,074 | 1.81M |
| December 09, 2025 | 1,134 | 1,094 | 1,094 | 1,138 | 1,090 | 2.25M |
| December 08, 2025 | 1,138 | 1,132 | 1,132 | 1,148.5 | 1,120.5 | 1.81M |
| December 05, 2025 | 1,150 | 1,132 | 1,132 | 1,157.5 | 1,130 | 1.74M |
| December 04, 2025 | 1,174.5 | 1,151.5 | 1,151.5 | 1,177 | 1,147 | 2.42M |
| December 03, 2025 | 1,185 | 1,177 | 1,177 | 1,204 | 1,175 | 1.5M |
| December 02, 2025 | 1,211.5 | 1,187 | 1,187 | 1,219.5 | 1,187 | 1.28M |
| December 01, 2025 | 1,240 | 1,210 | 1,210 | 1,248 | 1,209 | 1.4M |
| November 28, 2025 | 1,240 | 1,235.5 | 1,235.5 | 1,243.5 | 1,221 | 1.01M |
| November 27, 2025 | 1,227.5 | 1,240 | 1,240 | 1,258.5 | 1,221 | 1.23M |
| November 26, 2025 | 1,200 | 1,219.5 | 1,219.5 | 1,223.5 | 1,194 | 1.14M |
| November 25, 2025 | 1,237.5 | 1,195.5 | 1,195.5 | 1,243 | 1,181 | 2.66M |
| November 21, 2025 | 1,210 | 1,239 | 1,239 | 1,242 | 1,208.5 | 1.7M |
| November 20, 2025 | 1,238.5 | 1,222.5 | 1,222.5 | 1,251 | 1,221 | 1.57M |
| November 19, 2025 | 1,216 | 1,225 | 1,225 | 1,234.5 | 1,197.5 | 1.62M |
| November 18, 2025 | 1,230 | 1,228 | 1,228 | 1,241 | 1,212 | 2.12M |
| November 17, 2025 | 1,221.5 | 1,260 | 1,260 | 1,292.5 | 1,213 | 2.6M |
| November 14, 2025 | 1,256 | 1,233.5 | 1,233.5 | 1,270 | 1,218.5 | 2.49M |
| November 13, 2025 | 1,265 | 1,260 | 1,260 | 1,272.5 | 1,243.5 | 1.41M |
| November 12, 2025 | 1,207.5 | 1,261 | 1,261 | 1,274 | 1,206.5 | 2.61M |
| November 11, 2025 | 1,219.5 | 1,207.5 | 1,207.5 | 1,221.5 | 1,198.5 | 673,200 |
| November 10, 2025 | 1,214.5 | 1,206 | 1,206 | 1,219.5 | 1,192.5 | 1.04M |
| November 07, 2025 | 1,190 | 1,204 | 1,204 | 1,218 | 1,190 | 1.4M |
| November 06, 2025 | 1,226.5 | 1,197 | 1,197 | 1,231 | 1,192 | 1.29M |
| November 05, 2025 | 1,219.5 | 1,213.5 | 1,213.5 | 1,230 | 1,196 | 1.51M |
| November 04, 2025 | 1,240 | 1,236 | 1,236 | 1,246 | 1,220 | 1.49M |
| October 31, 2025 | 1,252.5 | 1,247 | 1,247 | 1,255.5 | 1,234 | 1.18M |
| October 30, 2025 | 1,255.5 | 1,238 | 1,238 | 1,262.5 | 1,235.5 | 1.15M |
| October 29, 2025 | 1,297.5 | 1,265.5 | 1,265.5 | 1,301.5 | 1,248 | 1.08M |
| October 28, 2025 | 1,320 | 1,292.5 | 1,292.5 | 1,323.5 | 1,286.5 | 1.23M |
| October 27, 2025 | 1,309.5 | 1,317.5 | 1,317.5 | 1,329.5 | 1,307.5 | 1.25M |
| October 24, 2025 | 1,277.5 | 1,299.5 | 1,299.5 | 1,306.5 | 1,265.5 | 1.18M |
| October 23, 2025 | 1,281 | 1,273 | 1,273 | 1,291 | 1,273 | 1.04M |
| October 22, 2025 | 1,275 | 1,272 | 1,272 | 1,286.5 | 1,271.5 | 933,100 |
| October 21, 2025 | 1,270 | 1,264.5 | 1,264.5 | 1,276.5 | 1,256 | 1.39M |
| October 20, 2025 | 1,244.5 | 1,251.5 | 1,251.5 | 1,269 | 1,243 | 1.43M |
| October 17, 2025 | 1,225.5 | 1,221.5 | 1,221.5 | 1,233.5 | 1,207.5 | 1.04M |
| October 16, 2025 | 1,221 | 1,223.5 | 1,223.5 | 1,237 | 1,213.5 | 1.18M |
| October 15, 2025 | 1,220 | 1,207.5 | 1,207.5 | 1,229.5 | 1,196.5 | 1.42M |
| October 14, 2025 | 1,218 | 1,220 | 1,220 | 1,238 | 1,195.5 | 1.95M |
| October 10, 2025 | 1,255 | 1,245 | 1,245 | 1,262 | 1,242 | 1.16M |
| October 09, 2025 | 1,261.5 | 1,264 | 1,264 | 1,272 | 1,242 | 1.47M |
| October 08, 2025 | 1,280 | 1,269 | 1,269 | 1,283 | 1,259 | 920,200 |
| October 07, 2025 | 1,301 | 1,284 | 1,284 | 1,301 | 1,274.5 | 689,500 |
| October 06, 2025 | 1,317 | 1,284 | 1,284 | 1,317 | 1,280 | 1.27M |
| October 03, 2025 | 1,273 | 1,280 | 1,280 | 1,287 | 1,264 | 1.31M |
| October 02, 2025 | 1,293.5 | 1,274.5 | 1,274.5 | 1,315.5 | 1,208.5 | 1.19M |
| October 01, 2025 | 1,333 | 1,312.5 | 1,312.5 | 1,334 | 1,301 | 1.26M |
| September 30, 2025 | 1,357 | 1,358 | 1,358 | 1,368 | 1,339 | 1.46M |