1,619.00
-9.5(-0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,649 | 1,628.5 | 1,628.5 | 1,651 | 1,625 | 416,000 |
| December 23, 2025 | 1,641.5 | 1,649 | 1,649 | 1,656 | 1,641 | 624,900 |
| December 22, 2025 | 1,649.5 | 1,637.5 | 1,637.5 | 1,649.5 | 1,625.5 | 626,500 |
| December 19, 2025 | 1,639.5 | 1,637.5 | 1,637.5 | 1,645.5 | 1,621.5 | 1.98M |
| December 18, 2025 | 1,616.5 | 1,647.5 | 1,647.5 | 1,667 | 1,600 | 1.67M |
| December 17, 2025 | 1,614 | 1,597 | 1,597 | 1,622.5 | 1,591 | 740,900 |
| December 16, 2025 | 1,585 | 1,613.5 | 1,613.5 | 1,627 | 1,570 | 1.53M |
| December 15, 2025 | 1,587 | 1,585 | 1,585 | 1,589 | 1,561.5 | 648,900 |
| December 12, 2025 | 1,588.5 | 1,558.5 | 1,558.5 | 1,600 | 1,555.5 | 1.04M |
| December 11, 2025 | 1,600 | 1,579 | 1,579 | 1,600 | 1,575 | 880,800 |
| December 10, 2025 | 1,568.5 | 1,596 | 1,596 | 1,603 | 1,561 | 545,000 |
| December 09, 2025 | 1,585 | 1,581 | 1,581 | 1,588 | 1,561 | 642,500 |
| December 08, 2025 | 1,570 | 1,572 | 1,572 | 1,580 | 1,565 | 582,100 |
| December 05, 2025 | 1,566 | 1,551 | 1,551 | 1,577.5 | 1,547 | 933,000 |
| December 04, 2025 | 1,543.5 | 1,556.5 | 1,556.5 | 1,564 | 1,541.5 | 927,500 |
| December 03, 2025 | 1,553 | 1,551 | 1,551 | 1,560 | 1,535 | 1.27M |
| December 02, 2025 | 1,570.5 | 1,573 | 1,573 | 1,575.5 | 1,549 | 965,900 |
| December 01, 2025 | 1,592 | 1,581.5 | 1,581.5 | 1,596 | 1,556 | 1.28M |
| November 28, 2025 | 1,601 | 1,599.5 | 1,599.5 | 1,609 | 1,593 | 647,900 |
| November 27, 2025 | 1,611 | 1,619 | 1,619 | 1,644 | 1,607.5 | 699,700 |
| November 26, 2025 | 1,601 | 1,657.5 | 1,657.5 | 1,657.5 | 1,601 | 1.1M |
| November 25, 2025 | 1,617 | 1,601 | 1,601 | 1,619 | 1,596 | 787,800 |
| November 21, 2025 | 1,598 | 1,612 | 1,612 | 1,612 | 1,583.5 | 998,300 |
| November 20, 2025 | 1,565 | 1,580.5 | 1,580.5 | 1,590 | 1,555.5 | 780,200 |
| November 19, 2025 | 1,574 | 1,571 | 1,571 | 1,600 | 1,570.5 | 786,100 |
| November 18, 2025 | 1,592.5 | 1,584 | 1,584 | 1,593.5 | 1,578 | 817,500 |
| November 17, 2025 | 1,585 | 1,592.5 | 1,592.5 | 1,598 | 1,575.5 | 797,900 |
| November 14, 2025 | 1,559.5 | 1,592.5 | 1,592.5 | 1,596 | 1,551 | 1.23M |
| November 13, 2025 | 1,538.5 | 1,545.5 | 1,545.5 | 1,556.5 | 1,533 | 725,300 |
| November 12, 2025 | 1,536 | 1,528 | 1,528 | 1,542 | 1,517.5 | 930,700 |
| November 11, 2025 | 1,512.5 | 1,532 | 1,532 | 1,536 | 1,499.5 | 1.09M |
| November 10, 2025 | 1,524.5 | 1,522 | 1,522 | 1,539 | 1,492.5 | 907,900 |
| November 07, 2025 | 1,523.5 | 1,514 | 1,514 | 1,561.5 | 1,514 | 1.78M |
| November 06, 2025 | 1,503 | 1,499.5 | 1,499.5 | 1,520.5 | 1,484.5 | 1.37M |
| November 05, 2025 | 1,536.5 | 1,518.5 | 1,518.5 | 1,541.5 | 1,499 | 1.39M |
| November 04, 2025 | 1,510 | 1,523 | 1,523 | 1,526.5 | 1,500 | 1.22M |
| October 31, 2025 | 1,501 | 1,509 | 1,509 | 1,515 | 1,494.5 | 901,600 |
| October 30, 2025 | 1,467 | 1,495 | 1,495 | 1,497.5 | 1,458.5 | 1.3M |
| October 29, 2025 | 1,512 | 1,467.5 | 1,467.5 | 1,525 | 1,458 | 1.49M |
| October 28, 2025 | 1,538 | 1,520.5 | 1,520.5 | 1,542.5 | 1,514 | 1.22M |
| October 27, 2025 | 1,527.5 | 1,543.5 | 1,543.5 | 1,559 | 1,526 | 1.05M |
| October 24, 2025 | 1,524.5 | 1,527.5 | 1,527.5 | 1,533.5 | 1,519.5 | 1M |
| October 23, 2025 | 1,523 | 1,533.5 | 1,533.5 | 1,538.5 | 1,519 | 1.39M |
| October 22, 2025 | 1,525 | 1,519 | 1,519 | 1,532.5 | 1,514.5 | 1.17M |
| October 21, 2025 | 1,512 | 1,525 | 1,525 | 1,534.5 | 1,512 | 1.1M |
| October 20, 2025 | 1,527 | 1,524 | 1,524 | 1,529.5 | 1,509.5 | 1.07M |
| October 17, 2025 | 1,523.5 | 1,503 | 1,503 | 1,529 | 1,503 | 1.58M |
| October 16, 2025 | 1,516 | 1,519 | 1,519 | 1,521.5 | 1,506 | 1.08M |
| October 15, 2025 | 1,510 | 1,516 | 1,516 | 1,523.5 | 1,505 | 1.08M |
| October 14, 2025 | 1,533 | 1,517.5 | 1,517.5 | 1,549 | 1,510 | 1.33M |
| October 10, 2025 | 1,559.5 | 1,571 | 1,571 | 1,574.5 | 1,557 | 1.33M |
| October 09, 2025 | 1,564 | 1,562.5 | 1,562.5 | 1,576.5 | 1,552 | 1.52M |
| October 08, 2025 | 1,570 | 1,578.5 | 1,578.5 | 1,605 | 1,570 | 1.62M |
| October 07, 2025 | 1,608.5 | 1,570 | 1,570 | 1,615 | 1,565.5 | 2.38M |
| October 06, 2025 | 1,650 | 1,619.5 | 1,619.5 | 1,658 | 1,614.5 | 2.26M |
| October 03, 2025 | 1,650 | 1,641.5 | 1,641.5 | 1,660.5 | 1,639 | 1.58M |
| October 02, 2025 | 1,665 | 1,667 | 1,667 | 1,675 | 1,645.5 | 1.24M |
| October 01, 2025 | 1,644.5 | 1,642 | 1,642 | 1,656.5 | 1,624.5 | 1.98M |
| September 30, 2025 | 1,631 | 1,639.5 | 1,639.5 | 1,651 | 1,631 | 1.19M |
| September 29, 2025 | 1,640 | 1,628.5 | 1,628.5 | 1,648 | 1,616.5 | 1.13M |