1,051.00
-10(-0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,066 | 1,051 | 1,051 | 1,066 | 1,044 | 322,800 |
| December 24, 2025 | 1,049 | 1,061 | 1,061 | 1,066 | 1,044 | 447,300 |
| December 23, 2025 | 1,042 | 1,050 | 1,050 | 1,051 | 1,038 | 568,000 |
| December 22, 2025 | 1,080 | 1,044 | 1,044 | 1,080 | 1,030 | 590,500 |
| December 19, 2025 | 1,080 | 1,083 | 1,083 | 1,086 | 1,070 | 906,600 |
| December 18, 2025 | 1,060 | 1,064 | 1,064 | 1,069 | 1,055 | 281,500 |
| December 17, 2025 | 1,062 | 1,055 | 1,055 | 1,064 | 1,045 | 294,500 |
| December 16, 2025 | 1,073 | 1,052 | 1,052 | 1,080 | 1,043 | 477,400 |
| December 15, 2025 | 1,063 | 1,080 | 1,080 | 1,080 | 1,060 | 404,100 |
| December 12, 2025 | 1,057 | 1,066 | 1,066 | 1,066 | 1,048 | 436,300 |
| December 11, 2025 | 1,072 | 1,049 | 1,049 | 1,075 | 1,038 | 436,700 |
| December 10, 2025 | 1,083 | 1,060 | 1,060 | 1,085 | 1,060 | 387,400 |
| December 09, 2025 | 1,086 | 1,075 | 1,075 | 1,088 | 1,067 | 275,700 |
| December 08, 2025 | 1,076 | 1,084 | 1,084 | 1,089 | 1,070 | 474,400 |
| December 05, 2025 | 1,067 | 1,076 | 1,076 | 1,079 | 1,060 | 316,100 |
| December 04, 2025 | 1,080 | 1,084 | 1,084 | 1,095 | 1,079 | 411,400 |
| December 03, 2025 | 1,112 | 1,094 | 1,094 | 1,117 | 1,094 | 505,100 |
| December 02, 2025 | 1,099 | 1,096 | 1,096 | 1,112 | 1,082 | 415,800 |
| December 01, 2025 | 1,114 | 1,095 | 1,095 | 1,128 | 1,092 | 459,800 |
| November 28, 2025 | 1,096 | 1,100 | 1,100 | 1,114 | 1,083 | 553,700 |
| November 27, 2025 | 1,102 | 1,104 | 1,104 | 1,117 | 1,095 | 592,700 |
| November 26, 2025 | 1,107.5 | 1,102.5 | 1,102.5 | 1,111.25 | 1,098.75 | 556,000 |
| November 25, 2025 | 1,116.25 | 1,093.75 | 1,093.75 | 1,120 | 1,093.75 | 355,200 |
| November 21, 2025 | 1,083.75 | 1,107.5 | 1,107.5 | 1,108.75 | 1,072.5 | 596,400 |
| November 20, 2025 | 1,077.5 | 1,083.75 | 1,083.75 | 1,086.25 | 1,070 | 640,000 |
| November 19, 2025 | 1,073.75 | 1,061.25 | 1,061.25 | 1,076.25 | 1,055 | 641,600 |
| November 18, 2025 | 1,122.5 | 1,075 | 1,075 | 1,130 | 1,075 | 750,800 |
| November 17, 2025 | 1,105 | 1,133.75 | 1,133.75 | 1,136.25 | 1,100 | 801,600 |
| November 14, 2025 | 1,107.5 | 1,101.25 | 1,101.25 | 1,111.25 | 1,100 | 739,200 |
| November 13, 2025 | 1,140 | 1,125 | 1,125 | 1,146.25 | 1,120 | 735,200 |
| November 12, 2025 | 1,137.5 | 1,125 | 1,125 | 1,143.75 | 1,123.75 | 978,000 |
| November 11, 2025 | 1,102.5 | 1,103.75 | 1,103.75 | 1,121.25 | 1,095 | 1.15M |
| November 10, 2025 | 1,078.75 | 1,085 | 1,085 | 1,087.5 | 1,065 | 939,200 |
| November 07, 2025 | 1,010 | 1,026.25 | 1,026.25 | 1,040 | 1,005 | 886,800 |
| November 06, 2025 | 1,031.25 | 1,005 | 1,005 | 1,038.75 | 993.75 | 673,200 |
| November 05, 2025 | 1,011.25 | 1,015 | 1,015 | 1,021.25 | 986.25 | 820,000 |
| November 04, 2025 | 1,058.75 | 1,013.75 | 1,013.75 | 1,063.75 | 1,013.75 | 1.25M |
| October 31, 2025 | 1,012.5 | 1,075 | 1,075 | 1,103.75 | 1,000 | 3.37M |
| October 30, 2025 | 970 | 1,017.5 | 1,017.5 | 1,025 | 970 | 1.8M |
| October 29, 2025 | 981.25 | 966.25 | 966.25 | 981.25 | 962.5 | 858,800 |
| October 28, 2025 | 982.5 | 963.75 | 963.75 | 986.25 | 960 | 943,200 |
| October 27, 2025 | 992.5 | 993.75 | 993.75 | 1,006.25 | 988.75 | 564,800 |
| October 24, 2025 | 990 | 981.25 | 981.25 | 993.75 | 972.5 | 657,200 |
| October 23, 2025 | 1,006.25 | 997.5 | 997.5 | 1,012.5 | 992.5 | 427,200 |
| October 22, 2025 | 1,002.5 | 1,006.25 | 1,006.25 | 1,012.5 | 997.5 | 767,600 |
| October 21, 2025 | 991.25 | 998.75 | 998.75 | 1,005 | 985 | 515,600 |
| October 20, 2025 | 1,000 | 996.25 | 996.25 | 1,008.75 | 995 | 746,800 |
| October 17, 2025 | 991.25 | 982.5 | 982.5 | 995 | 973.75 | 525,600 |
| October 16, 2025 | 1,001.25 | 998.75 | 998.75 | 1,018.75 | 990 | 551,200 |
| October 15, 2025 | 1,005 | 1,007.5 | 1,007.5 | 1,016.25 | 1,005 | 550,000 |
| October 14, 2025 | 1,023.75 | 1,015 | 1,015 | 1,033.75 | 1,011.25 | 364,800 |
| October 10, 2025 | 1,037.5 | 1,043.75 | 1,043.75 | 1,051.25 | 1,036.25 | 414,000 |
| October 09, 2025 | 1,070 | 1,047.5 | 1,047.5 | 1,073.75 | 1,028.75 | 849,600 |
| October 08, 2025 | 1,067.5 | 1,083.75 | 1,083.75 | 1,093.75 | 1,063.75 | 814,400 |
| October 07, 2025 | 1,050 | 1,065 | 1,065 | 1,071.25 | 1,047.5 | 456,400 |
| October 06, 2025 | 1,038.75 | 1,060 | 1,060 | 1,062.5 | 1,037.5 | 532,000 |
| October 03, 2025 | 1,028.75 | 1,017.5 | 1,017.5 | 1,037.5 | 1,015 | 458,400 |
| October 02, 2025 | 1,046.25 | 1,025 | 1,025 | 1,053.75 | 1,020 | 454,800 |
| October 01, 2025 | 1,051.25 | 1,050 | 1,050 | 1,058.75 | 1,030 | 784,800 |
| September 30, 2025 | 1,087.5 | 1,086.25 | 1,086.25 | 1,088.75 | 1,070 | 480,000 |