1,347.00
+4(+0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,359 | 1,343 | 1,343 | 1,361 | 1,337 | 37,900 |
| December 23, 2025 | 1,353 | 1,363 | 1,363 | 1,370 | 1,346 | 65,800 |
| December 22, 2025 | 1,380 | 1,353 | 1,353 | 1,382 | 1,353 | 52,800 |
| December 19, 2025 | 1,356 | 1,357 | 1,357 | 1,370 | 1,356 | 145,000 |
| December 18, 2025 | 1,334 | 1,355 | 1,355 | 1,360 | 1,329 | 67,800 |
| December 17, 2025 | 1,338 | 1,325 | 1,325 | 1,338 | 1,318 | 32,100 |
| December 16, 2025 | 1,330 | 1,334 | 1,334 | 1,339 | 1,324 | 47,800 |
| December 15, 2025 | 1,324 | 1,326 | 1,326 | 1,333 | 1,319 | 26,400 |
| December 12, 2025 | 1,330 | 1,322 | 1,322 | 1,333 | 1,312 | 48,300 |
| December 11, 2025 | 1,325 | 1,305 | 1,305 | 1,327 | 1,301 | 49,000 |
| December 10, 2025 | 1,307 | 1,320 | 1,320 | 1,325 | 1,307 | 42,900 |
| December 09, 2025 | 1,305 | 1,307 | 1,307 | 1,312 | 1,297 | 33,100 |
| December 08, 2025 | 1,301 | 1,305 | 1,305 | 1,315 | 1,298 | 63,600 |
| December 05, 2025 | 1,308 | 1,301 | 1,301 | 1,312 | 1,300 | 42,000 |
| December 04, 2025 | 1,309 | 1,307 | 1,307 | 1,311 | 1,300 | 37,200 |
| December 03, 2025 | 1,331 | 1,313 | 1,313 | 1,335 | 1,309 | 81,100 |
| December 02, 2025 | 1,328 | 1,330 | 1,330 | 1,339 | 1,322 | 73,700 |
| December 01, 2025 | 1,315 | 1,323 | 1,323 | 1,323 | 1,305 | 61,500 |
| November 28, 2025 | 1,291 | 1,312 | 1,312 | 1,316 | 1,285 | 79,000 |
| November 27, 2025 | 1,280 | 1,291 | 1,291 | 1,303 | 1,272 | 124,500 |
| November 26, 2025 | 1,277 | 1,303 | 1,303 | 1,306 | 1,277 | 197,400 |
| November 25, 2025 | 1,266 | 1,273 | 1,273 | 1,281 | 1,265 | 67,700 |
| November 21, 2025 | 1,251 | 1,268 | 1,268 | 1,273 | 1,250 | 47,200 |
| November 20, 2025 | 1,255 | 1,254 | 1,254 | 1,264 | 1,252 | 80,700 |
| November 19, 2025 | 1,257 | 1,251 | 1,251 | 1,260 | 1,251 | 54,000 |
| November 18, 2025 | 1,262 | 1,261 | 1,261 | 1,272 | 1,259 | 58,800 |
| November 17, 2025 | 1,263 | 1,259 | 1,259 | 1,273 | 1,253 | 40,600 |
| November 14, 2025 | 1,246 | 1,262 | 1,262 | 1,263 | 1,240 | 46,500 |
| November 13, 2025 | 1,247 | 1,251 | 1,251 | 1,258 | 1,244 | 57,300 |
| November 12, 2025 | 1,228 | 1,241 | 1,241 | 1,249 | 1,228 | 56,400 |
| November 11, 2025 | 1,226 | 1,225 | 1,225 | 1,231 | 1,212 | 53,400 |
| November 10, 2025 | 1,232 | 1,226 | 1,226 | 1,234 | 1,226 | 36,800 |
| November 07, 2025 | 1,225 | 1,229 | 1,229 | 1,230 | 1,213 | 51,400 |
| November 06, 2025 | 1,241 | 1,230 | 1,230 | 1,241 | 1,222 | 52,000 |
| November 05, 2025 | 1,246 | 1,241 | 1,241 | 1,256 | 1,241 | 101,800 |
| November 04, 2025 | 1,235 | 1,246 | 1,246 | 1,260 | 1,235 | 63,200 |
| October 31, 2025 | 1,227 | 1,244 | 1,244 | 1,246 | 1,224 | 57,100 |
| October 30, 2025 | 1,214 | 1,227 | 1,227 | 1,232 | 1,212 | 97,600 |
| October 29, 2025 | 1,224 | 1,214 | 1,214 | 1,225 | 1,211 | 59,600 |
| October 28, 2025 | 1,237 | 1,214 | 1,214 | 1,237 | 1,214 | 46,300 |
| October 27, 2025 | 1,235 | 1,237 | 1,237 | 1,239 | 1,228 | 37,500 |
| October 24, 2025 | 1,249 | 1,235 | 1,235 | 1,250 | 1,233 | 47,400 |
| October 23, 2025 | 1,248 | 1,247 | 1,247 | 1,264 | 1,242 | 64,300 |
| October 22, 2025 | 1,245 | 1,243 | 1,243 | 1,249 | 1,236 | 35,600 |
| October 21, 2025 | 1,235 | 1,236 | 1,236 | 1,253 | 1,234 | 58,300 |
| October 20, 2025 | 1,235 | 1,230 | 1,230 | 1,235 | 1,217 | 44,800 |
| October 17, 2025 | 1,232 | 1,217 | 1,217 | 1,233 | 1,211 | 47,500 |
| October 16, 2025 | 1,208 | 1,233 | 1,233 | 1,243 | 1,208 | 96,200 |
| October 15, 2025 | 1,185 | 1,196 | 1,196 | 1,201 | 1,173 | 134,200 |
| October 14, 2025 | 1,236 | 1,162 | 1,162 | 1,236 | 1,142 | 277,300 |
| October 10, 2025 | 1,180 | 1,184 | 1,184 | 1,191 | 1,162 | 103,800 |
| October 09, 2025 | 1,196 | 1,191 | 1,191 | 1,208 | 1,186 | 45,700 |
| October 08, 2025 | 1,211 | 1,194 | 1,194 | 1,221 | 1,194 | 45,300 |
| October 07, 2025 | 1,212 | 1,201 | 1,201 | 1,230 | 1,192 | 47,300 |
| October 06, 2025 | 1,215 | 1,212 | 1,212 | 1,221 | 1,205 | 35,000 |
| October 03, 2025 | 1,195 | 1,204 | 1,204 | 1,212 | 1,195 | 26,500 |
| October 02, 2025 | 1,186 | 1,192 | 1,192 | 1,197 | 1,174 | 47,600 |
| October 01, 2025 | 1,222 | 1,184 | 1,184 | 1,222 | 1,181 | 72,900 |
| September 30, 2025 | 1,250 | 1,230 | 1,230 | 1,250 | 1,221 | 46,100 |
| September 29, 2025 | 1,259 | 1,242 | 1,242 | 1,259 | 1,231 | 41,900 |