1,298.00
+27(+2.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,284 | 1,298 | 1,298 | 1,303 | 1,274 | 356,900 |
| December 24, 2025 | 1,299 | 1,271 | 1,271 | 1,301 | 1,247 | 444,000 |
| December 23, 2025 | 1,282 | 1,291 | 1,291 | 1,320 | 1,269 | 829,900 |
| December 22, 2025 | 1,302 | 1,274 | 1,274 | 1,308 | 1,238 | 3.02M |
| December 19, 2025 | 1,194 | 1,212 | 1,212 | 1,212 | 1,193 | 343,400 |
| December 18, 2025 | 1,180 | 1,198 | 1,198 | 1,200 | 1,176 | 310,900 |
| December 17, 2025 | 1,195 | 1,181 | 1,181 | 1,202 | 1,181 | 377,500 |
| December 16, 2025 | 1,188 | 1,192 | 1,192 | 1,198 | 1,173 | 1.26M |
| December 15, 2025 | 1,170 | 1,186 | 1,186 | 1,205 | 1,170 | 893,500 |
| December 12, 2025 | 1,167 | 1,175 | 1,175 | 1,177 | 1,165 | 234,300 |
| December 11, 2025 | 1,170 | 1,160 | 1,160 | 1,178 | 1,154 | 190,700 |
| December 10, 2025 | 1,167 | 1,166 | 1,166 | 1,178 | 1,159 | 246,200 |
| December 09, 2025 | 1,173 | 1,167 | 1,167 | 1,194 | 1,167 | 279,500 |
| December 08, 2025 | 1,150 | 1,173 | 1,173 | 1,183 | 1,132 | 903,500 |
| December 05, 2025 | 1,224 | 1,221 | 1,221 | 1,228 | 1,214 | 49,600 |
| December 04, 2025 | 1,204 | 1,226 | 1,226 | 1,228 | 1,202 | 60,600 |
| December 03, 2025 | 1,213 | 1,203 | 1,203 | 1,213 | 1,198 | 102,400 |
| December 02, 2025 | 1,232 | 1,213 | 1,213 | 1,235 | 1,212 | 58,400 |
| December 01, 2025 | 1,262 | 1,227 | 1,227 | 1,262 | 1,221 | 87,400 |
| November 28, 2025 | 1,253 | 1,261 | 1,261 | 1,265 | 1,253 | 43,800 |
| November 27, 2025 | 1,250 | 1,256 | 1,256 | 1,258 | 1,248 | 32,600 |
| November 26, 2025 | 1,251 | 1,252 | 1,252 | 1,258 | 1,246 | 35,900 |
| November 25, 2025 | 1,251 | 1,245 | 1,245 | 1,259 | 1,235 | 95,600 |
| November 21, 2025 | 1,229 | 1,258 | 1,258 | 1,258 | 1,226 | 82,800 |
| November 20, 2025 | 1,215 | 1,233 | 1,233 | 1,242 | 1,213 | 87,900 |
| November 19, 2025 | 1,207 | 1,202 | 1,202 | 1,215 | 1,196 | 50,500 |
| November 18, 2025 | 1,219 | 1,207 | 1,207 | 1,219 | 1,200 | 58,600 |
| November 17, 2025 | 1,247 | 1,222 | 1,222 | 1,247 | 1,215 | 74,900 |
| November 14, 2025 | 1,220 | 1,243 | 1,243 | 1,243 | 1,220 | 68,900 |
| November 13, 2025 | 1,226 | 1,228 | 1,228 | 1,231 | 1,220 | 63,200 |
| November 12, 2025 | 1,208 | 1,222 | 1,222 | 1,231 | 1,207 | 58,500 |
| November 11, 2025 | 1,210 | 1,207 | 1,207 | 1,219 | 1,200 | 92,500 |
| November 10, 2025 | 1,205 | 1,208 | 1,208 | 1,216 | 1,200 | 74,000 |
| November 07, 2025 | 1,195 | 1,198 | 1,198 | 1,200 | 1,184 | 65,400 |
| November 06, 2025 | 1,213 | 1,200 | 1,200 | 1,213 | 1,199 | 65,300 |
| November 05, 2025 | 1,209 | 1,207 | 1,207 | 1,215 | 1,178 | 226,600 |
| November 04, 2025 | 1,193 | 1,237 | 1,237 | 1,243 | 1,186 | 298,600 |
| October 31, 2025 | 1,285 | 1,313 | 1,313 | 1,317 | 1,275 | 192,000 |
| October 30, 2025 | 1,265 | 1,275 | 1,275 | 1,292 | 1,253 | 101,100 |
| October 29, 2025 | 1,274 | 1,247 | 1,247 | 1,279 | 1,240 | 108,100 |
| October 28, 2025 | 1,286 | 1,252 | 1,252 | 1,286 | 1,248 | 85,500 |
| October 27, 2025 | 1,271 | 1,295 | 1,295 | 1,299 | 1,271 | 110,900 |
| October 24, 2025 | 1,255 | 1,258 | 1,258 | 1,258 | 1,239 | 85,400 |
| October 23, 2025 | 1,228 | 1,248 | 1,248 | 1,251 | 1,226 | 53,900 |
| October 22, 2025 | 1,228 | 1,233 | 1,233 | 1,241 | 1,227 | 128,600 |
| October 21, 2025 | 1,222 | 1,230 | 1,230 | 1,230 | 1,213 | 50,700 |
| October 20, 2025 | 1,208 | 1,218 | 1,218 | 1,220 | 1,205 | 40,500 |
| October 17, 2025 | 1,200 | 1,193 | 1,193 | 1,201 | 1,190 | 46,200 |
| October 16, 2025 | 1,201 | 1,200 | 1,200 | 1,207 | 1,193 | 46,400 |
| October 15, 2025 | 1,190 | 1,194 | 1,194 | 1,203 | 1,190 | 50,700 |
| October 14, 2025 | 1,190 | 1,183 | 1,183 | 1,207 | 1,180 | 97,800 |
| October 10, 2025 | 1,218 | 1,211 | 1,211 | 1,222 | 1,201 | 85,300 |
| October 09, 2025 | 1,241 | 1,231 | 1,231 | 1,245 | 1,229 | 60,200 |
| October 08, 2025 | 1,242 | 1,241 | 1,241 | 1,259 | 1,241 | 48,000 |
| October 07, 2025 | 1,240 | 1,251 | 1,251 | 1,254 | 1,232 | 72,400 |
| October 06, 2025 | 1,266 | 1,245 | 1,245 | 1,267 | 1,241 | 73,300 |
| October 03, 2025 | 1,238 | 1,242 | 1,242 | 1,248 | 1,235 | 48,700 |
| October 02, 2025 | 1,255 | 1,240 | 1,240 | 1,260 | 1,224 | 65,900 |
| October 01, 2025 | 1,285 | 1,255 | 1,255 | 1,285 | 1,251 | 90,300 |
| September 30, 2025 | 1,313 | 1,292 | 1,292 | 1,313 | 1,282 | 79,300 |