1,074.00
-1(-0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,071 | 1,075 | 1,075 | 1,089 | 1,058 | 22,000 |
| December 23, 2025 | 1,049 | 1,071 | 1,071 | 1,079 | 1,043 | 70,200 |
| December 22, 2025 | 1,050 | 1,041 | 1,041 | 1,066 | 1,040 | 72,600 |
| December 19, 2025 | 1,026 | 1,041 | 1,041 | 1,047 | 1,026 | 23,800 |
| December 18, 2025 | 1,036 | 1,033 | 1,033 | 1,045 | 1,018 | 51,300 |
| December 17, 2025 | 1,041 | 1,039 | 1,039 | 1,052 | 1,032 | 37,800 |
| December 16, 2025 | 1,052 | 1,041 | 1,041 | 1,058 | 1,033 | 34,800 |
| December 15, 2025 | 1,058 | 1,046 | 1,046 | 1,061 | 1,046 | 33,100 |
| December 12, 2025 | 1,040 | 1,058 | 1,058 | 1,060 | 1,032 | 42,100 |
| December 11, 2025 | 1,031 | 1,036 | 1,036 | 1,041 | 1,026 | 25,500 |
| December 10, 2025 | 1,043 | 1,038 | 1,038 | 1,045 | 1,033 | 13,400 |
| December 09, 2025 | 1,050 | 1,042 | 1,042 | 1,050 | 1,033 | 10,600 |
| December 08, 2025 | 1,054 | 1,048 | 1,048 | 1,066 | 1,045 | 24,800 |
| December 05, 2025 | 1,045 | 1,054 | 1,054 | 1,069 | 1,044 | 35,300 |
| December 04, 2025 | 1,047 | 1,045 | 1,045 | 1,056 | 1,040 | 27,700 |
| December 03, 2025 | 1,030 | 1,047 | 1,047 | 1,049 | 1,020 | 22,600 |
| December 02, 2025 | 1,039 | 1,030 | 1,030 | 1,041 | 1,027 | 19,400 |
| December 01, 2025 | 1,059 | 1,044 | 1,044 | 1,059 | 1,031 | 43,700 |
| November 28, 2025 | 1,045 | 1,055 | 1,055 | 1,064 | 1,038 | 45,300 |
| November 27, 2025 | 1,068 | 1,044 | 1,044 | 1,068 | 1,042 | 35,700 |
| November 26, 2025 | 1,045 | 1,067 | 1,067 | 1,070 | 1,045 | 75,000 |
| November 25, 2025 | 1,038 | 1,040 | 1,040 | 1,054 | 1,031 | 99,100 |
| November 21, 2025 | 1,004 | 1,038 | 1,038 | 1,042 | 1,003 | 61,800 |
| November 20, 2025 | 1,018 | 1,009 | 1,009 | 1,027 | 1,000 | 38,100 |
| November 19, 2025 | 1,023 | 1,020 | 1,020 | 1,047 | 1,020 | 49,300 |
| November 18, 2025 | 1,030 | 1,027 | 1,027 | 1,041 | 1,012 | 42,800 |
| November 17, 2025 | 1,037 | 1,042 | 1,042 | 1,048 | 1,018 | 61,400 |
| November 14, 2025 | 1,020 | 1,033 | 1,033 | 1,037 | 1,001 | 49,100 |
| November 13, 2025 | 1,036 | 1,017 | 1,017 | 1,037 | 1,011 | 45,900 |
| November 12, 2025 | 1,015 | 1,031 | 1,031 | 1,042 | 1,010 | 55,000 |
| November 11, 2025 | 1,023 | 1,018 | 1,018 | 1,023 | 999 | 34,100 |
| November 10, 2025 | 1,008 | 1,016 | 1,016 | 1,027 | 971 | 51,900 |
| November 07, 2025 | 1,015 | 1,009 | 1,009 | 1,019 | 996 | 31,800 |
| November 06, 2025 | 1,003 | 1,015 | 1,015 | 1,022 | 994 | 53,900 |
| November 05, 2025 | 987 | 994 | 994 | 999 | 980 | 50,100 |
| November 04, 2025 | 1,035 | 985 | 985 | 1,038 | 985 | 95,100 |
| October 31, 2025 | 1,019 | 1,035 | 1,035 | 1,039 | 1,007 | 60,100 |
| October 30, 2025 | 1,019 | 1,017 | 1,017 | 1,029 | 1,009 | 78,100 |
| October 29, 2025 | 1,010 | 1,019 | 1,019 | 1,030 | 1,001 | 88,300 |
| October 28, 2025 | 1,013 | 1,002 | 1,002 | 1,018 | 1,001 | 82,200 |
| October 27, 2025 | 1,002 | 1,013 | 1,013 | 1,028 | 1,000 | 85,200 |
| October 24, 2025 | 1,021 | 993 | 993 | 1,044 | 993 | 55,500 |
| October 23, 2025 | 1,026 | 1,018 | 1,018 | 1,034 | 1,018 | 36,300 |
| October 22, 2025 | 1,020 | 1,022 | 1,022 | 1,052 | 1,014 | 44,000 |
| October 21, 2025 | 1,021 | 1,011 | 1,011 | 1,026 | 981 | 65,500 |
| October 20, 2025 | 1,046 | 1,022 | 1,022 | 1,057 | 1,022 | 75,800 |
| October 17, 2025 | 955 | 1,024 | 1,024 | 1,038 | 955 | 131,400 |
| October 16, 2025 | 964 | 951 | 951 | 995 | 936 | 200,600 |
| October 15, 2025 | 1,067 | 1,070 | 1,070 | 1,081 | 1,054 | 114,500 |
| October 14, 2025 | 1,061 | 1,062 | 1,062 | 1,091 | 1,055 | 73,700 |
| October 10, 2025 | 1,090 | 1,070 | 1,070 | 1,110 | 1,066 | 31,100 |
| October 09, 2025 | 1,052 | 1,087 | 1,087 | 1,100 | 1,052 | 69,200 |
| October 08, 2025 | 1,055 | 1,070 | 1,070 | 1,070 | 1,052 | 25,000 |
| October 07, 2025 | 1,073 | 1,062 | 1,062 | 1,073 | 1,057 | 25,300 |
| October 06, 2025 | 1,074 | 1,070 | 1,070 | 1,075 | 1,053 | 39,800 |
| October 03, 2025 | 1,045 | 1,052 | 1,052 | 1,064 | 1,045 | 24,700 |
| October 02, 2025 | 1,031 | 1,043 | 1,043 | 1,046 | 1,030 | 35,500 |
| October 01, 2025 | 1,060 | 1,031 | 1,031 | 1,060 | 1,024 | 53,900 |
| September 30, 2025 | 1,063 | 1,060 | 1,060 | 1,080 | 1,051 | 31,500 |
| September 29, 2025 | 1,068 | 1,063 | 1,063 | 1,072 | 1,022 | 59,100 |