1,517.00
+8(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,510 | 1,509 | 1,509 | 1,521 | 1,508 | 10,100 |
| December 23, 2025 | 1,515 | 1,510 | 1,510 | 1,520 | 1,507 | 8,900 |
| December 22, 2025 | 1,494 | 1,514 | 1,514 | 1,514 | 1,491 | 17,000 |
| December 19, 2025 | 1,492 | 1,494 | 1,494 | 1,499 | 1,492 | 5,700 |
| December 18, 2025 | 1,485 | 1,491 | 1,491 | 1,496 | 1,485 | 6,400 |
| December 17, 2025 | 1,490 | 1,488 | 1,488 | 1,490 | 1,486 | 5,100 |
| December 16, 2025 | 1,495 | 1,486 | 1,486 | 1,498 | 1,483 | 7,900 |
| December 15, 2025 | 1,485 | 1,486 | 1,486 | 1,493 | 1,482 | 10,600 |
| December 12, 2025 | 1,487 | 1,482 | 1,482 | 1,488 | 1,478 | 19,000 |
| December 11, 2025 | 1,502 | 1,486 | 1,486 | 1,502 | 1,485 | 18,300 |
| December 10, 2025 | 1,507 | 1,503 | 1,503 | 1,507 | 1,500 | 3,900 |
| December 09, 2025 | 1,500 | 1,505 | 1,505 | 1,507 | 1,500 | 4,900 |
| December 08, 2025 | 1,502 | 1,498 | 1,498 | 1,508 | 1,498 | 17,200 |
| December 05, 2025 | 1,502 | 1,501 | 1,501 | 1,504 | 1,501 | 8,700 |
| December 04, 2025 | 1,515 | 1,504 | 1,504 | 1,515 | 1,502 | 10,700 |
| December 03, 2025 | 1,520 | 1,510 | 1,510 | 1,526 | 1,510 | 8,300 |
| December 02, 2025 | 1,518 | 1,520 | 1,520 | 1,524 | 1,517 | 10,700 |
| December 01, 2025 | 1,522 | 1,524 | 1,524 | 1,526 | 1,517 | 6,900 |
| November 28, 2025 | 1,534 | 1,520 | 1,520 | 1,534 | 1,517 | 7,300 |
| November 27, 2025 | 1,540 | 1,536 | 1,536 | 1,544 | 1,534 | 8,700 |
| November 26, 2025 | 1,537 | 1,540 | 1,540 | 1,540 | 1,533 | 7,200 |
| November 25, 2025 | 1,510 | 1,533 | 1,533 | 1,533 | 1,510 | 9,500 |
| November 21, 2025 | 1,482 | 1,512 | 1,512 | 1,512 | 1,480 | 14,400 |
| November 20, 2025 | 1,494 | 1,491 | 1,491 | 1,504 | 1,485 | 20,700 |
| November 19, 2025 | 1,478 | 1,490 | 1,490 | 1,493 | 1,469 | 17,000 |
| November 18, 2025 | 1,507 | 1,471 | 1,471 | 1,507 | 1,470 | 26,500 |
| November 17, 2025 | 1,520 | 1,507 | 1,507 | 1,520 | 1,506 | 5,300 |
| November 14, 2025 | 1,537 | 1,521 | 1,521 | 1,538 | 1,517 | 11,500 |
| November 13, 2025 | 1,543 | 1,539 | 1,539 | 1,554 | 1,538 | 8,000 |
| November 12, 2025 | 1,536 | 1,542 | 1,542 | 1,560 | 1,536 | 5,100 |
| November 11, 2025 | 1,557 | 1,541 | 1,541 | 1,557 | 1,521 | 9,100 |
| November 10, 2025 | 1,540 | 1,550 | 1,550 | 1,571 | 1,535 | 7,100 |
| November 07, 2025 | 1,533 | 1,548 | 1,548 | 1,558 | 1,524 | 10,800 |
| November 06, 2025 | 1,546 | 1,522 | 1,522 | 1,568 | 1,462 | 87,300 |
| November 05, 2025 | 1,557 | 1,536 | 1,536 | 1,564 | 1,530 | 87,300 |
| November 04, 2025 | 1,567 | 1,564 | 1,564 | 1,567 | 1,553 | 16,500 |
| October 31, 2025 | 1,566 | 1,560 | 1,560 | 1,580 | 1,548 | 23,100 |
| October 30, 2025 | 1,545 | 1,573 | 1,573 | 1,573 | 1,545 | 23,100 |
| October 29, 2025 | 1,617 | 1,548 | 1,548 | 1,617 | 1,544 | 31,400 |
| October 28, 2025 | 1,619 | 1,603 | 1,603 | 1,629 | 1,590 | 5,800 |
| October 27, 2025 | 1,621 | 1,613 | 1,613 | 1,630 | 1,606 | 8,900 |
| October 24, 2025 | 1,619 | 1,604 | 1,604 | 1,619 | 1,600 | 5,100 |
| October 23, 2025 | 1,603 | 1,600 | 1,600 | 1,610 | 1,599 | 7,300 |
| October 22, 2025 | 1,598 | 1,612 | 1,612 | 1,614 | 1,598 | 8,800 |
| October 21, 2025 | 1,610 | 1,594 | 1,594 | 1,610 | 1,594 | 4,800 |
| October 20, 2025 | 1,597 | 1,601 | 1,601 | 1,615 | 1,584 | 13,300 |
| October 17, 2025 | 1,592 | 1,576 | 1,576 | 1,592 | 1,563 | 14,500 |
| October 16, 2025 | 1,600 | 1,597 | 1,597 | 1,607 | 1,582 | 8,000 |
| October 15, 2025 | 1,583 | 1,591 | 1,591 | 1,600 | 1,582 | 6,700 |
| October 14, 2025 | 1,620 | 1,586 | 1,586 | 1,620 | 1,570 | 17,400 |
| October 10, 2025 | 1,634 | 1,628 | 1,628 | 1,637 | 1,619 | 10,100 |
| October 09, 2025 | 1,674 | 1,634 | 1,634 | 1,674 | 1,634 | 6,500 |
| October 08, 2025 | 1,668 | 1,657 | 1,657 | 1,671 | 1,656 | 2,800 |
| October 07, 2025 | 1,656 | 1,668 | 1,668 | 1,668 | 1,649 | 5,600 |
| October 06, 2025 | 1,655 | 1,641 | 1,641 | 1,668 | 1,641 | 15,300 |
| October 03, 2025 | 1,619 | 1,640 | 1,640 | 1,640 | 1,616 | 26,200 |
| October 02, 2025 | 1,641 | 1,630 | 1,630 | 1,652 | 1,628 | 9,300 |
| October 01, 2025 | 1,704 | 1,636 | 1,636 | 1,705 | 1,635 | 24,600 |
| September 30, 2025 | 1,736 | 1,711 | 1,711 | 1,736 | 1,706 | 10,300 |
| September 29, 2025 | 1,697 | 1,724 | 1,724 | 1,728 | 1,692 | 8,800 |