1,346.00
+16.5(+1.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,342 | 1,346 | 1,346 | 1,346 | 1,334 | 1.08M |
| December 24, 2025 | 1,324 | 1,329.5 | 1,329.5 | 1,343.5 | 1,323.5 | 1.04M |
| December 23, 2025 | 1,315 | 1,326 | 1,326 | 1,326 | 1,314 | 1.05M |
| December 22, 2025 | 1,315 | 1,316 | 1,316 | 1,318.5 | 1,309 | 1.32M |
| December 19, 2025 | 1,329 | 1,314 | 1,314 | 1,329 | 1,314 | 1.47M |
| December 18, 2025 | 1,337 | 1,320 | 1,320 | 1,337.5 | 1,320 | 1.16M |
| December 17, 2025 | 1,333 | 1,324 | 1,324 | 1,336 | 1,318 | 798,800 |
| December 16, 2025 | 1,340 | 1,333 | 1,333 | 1,344.5 | 1,333 | 916,900 |
| December 15, 2025 | 1,337 | 1,335 | 1,335 | 1,342 | 1,333.5 | 860,800 |
| December 12, 2025 | 1,334 | 1,337 | 1,337 | 1,344.5 | 1,333 | 516,700 |
| December 11, 2025 | 1,354.5 | 1,335 | 1,335 | 1,354.5 | 1,335 | 566,100 |
| December 10, 2025 | 1,330 | 1,343 | 1,343 | 1,349 | 1,327 | 658,500 |
| December 09, 2025 | 1,334.5 | 1,320 | 1,320 | 1,338 | 1,316.5 | 742,500 |
| December 08, 2025 | 1,344.5 | 1,334.5 | 1,334.5 | 1,349.5 | 1,333.5 | 563,300 |
| December 05, 2025 | 1,330 | 1,334.5 | 1,334.5 | 1,342 | 1,327.5 | 537,700 |
| December 04, 2025 | 1,330 | 1,330.5 | 1,330.5 | 1,340 | 1,329 | 567,000 |
| December 03, 2025 | 1,333.5 | 1,333.5 | 1,333.5 | 1,336.5 | 1,326 | 512,100 |
| December 02, 2025 | 1,333 | 1,342 | 1,342 | 1,345.5 | 1,331 | 442,300 |
| December 01, 2025 | 1,344.5 | 1,335 | 1,335 | 1,352 | 1,334 | 451,500 |
| November 28, 2025 | 1,338 | 1,343 | 1,343 | 1,353.5 | 1,338 | 536,600 |
| November 27, 2025 | 1,335 | 1,332 | 1,332 | 1,340 | 1,330 | 612,300 |
| November 26, 2025 | 1,329 | 1,338.5 | 1,338.5 | 1,342 | 1,325 | 594,700 |
| November 25, 2025 | 1,330 | 1,329.5 | 1,329.5 | 1,336 | 1,317.5 | 620,100 |
| November 21, 2025 | 1,317 | 1,333 | 1,333 | 1,333 | 1,308.5 | 780,100 |
| November 20, 2025 | 1,310 | 1,305 | 1,305 | 1,316.5 | 1,305 | 580,000 |
| November 19, 2025 | 1,303 | 1,305.5 | 1,305.5 | 1,315 | 1,303 | 509,700 |
| November 18, 2025 | 1,324 | 1,303 | 1,303 | 1,327.5 | 1,303 | 534,800 |
| November 17, 2025 | 1,329.5 | 1,317.5 | 1,317.5 | 1,329.5 | 1,309 | 620,500 |
| November 14, 2025 | 1,335 | 1,331 | 1,331 | 1,343 | 1,330.5 | 318,800 |
| November 13, 2025 | 1,324 | 1,333.5 | 1,333.5 | 1,333.5 | 1,320 | 437,600 |
| November 12, 2025 | 1,320.5 | 1,317 | 1,317 | 1,335 | 1,315.5 | 653,700 |
| November 11, 2025 | 1,321 | 1,317 | 1,317 | 1,337 | 1,310.5 | 1.2M |
| November 10, 2025 | 1,320 | 1,320.5 | 1,320.5 | 1,328.5 | 1,311.5 | 1.12M |
| November 07, 2025 | 1,323 | 1,328.5 | 1,328.5 | 1,335.5 | 1,320.5 | 484,700 |
| November 06, 2025 | 1,330 | 1,325.5 | 1,325.5 | 1,335.5 | 1,320.5 | 678,800 |
| November 05, 2025 | 1,346 | 1,340 | 1,340 | 1,348 | 1,330 | 678,800 |
| November 04, 2025 | 1,340 | 1,346 | 1,346 | 1,351 | 1,330 | 530,300 |
| October 31, 2025 | 1,316 | 1,328 | 1,328 | 1,330 | 1,314 | 338,000 |
| October 30, 2025 | 1,314 | 1,319 | 1,319 | 1,322 | 1,308 | 455,700 |
| October 29, 2025 | 1,333 | 1,303.5 | 1,303.5 | 1,334 | 1,303.5 | 509,400 |
| October 28, 2025 | 1,344.5 | 1,338 | 1,338 | 1,354.5 | 1,335 | 424,700 |
| October 27, 2025 | 1,342.5 | 1,356 | 1,356 | 1,359 | 1,341.5 | 411,000 |
| October 24, 2025 | 1,347.5 | 1,338.5 | 1,338.5 | 1,351.5 | 1,335 | 300,900 |
| October 23, 2025 | 1,336.5 | 1,347.5 | 1,347.5 | 1,351 | 1,334.5 | 273,500 |
| October 22, 2025 | 1,328.5 | 1,341.5 | 1,341.5 | 1,343.5 | 1,323 | 346,600 |
| October 21, 2025 | 1,320 | 1,328.5 | 1,328.5 | 1,328.5 | 1,318 | 344,600 |
| October 20, 2025 | 1,338 | 1,324 | 1,324 | 1,339.5 | 1,324 | 352,800 |
| October 17, 2025 | 1,312 | 1,326 | 1,326 | 1,330.5 | 1,308 | 406,100 |
| October 16, 2025 | 1,316 | 1,309 | 1,309 | 1,318.5 | 1,309 | 324,100 |
| October 15, 2025 | 1,316 | 1,307.5 | 1,307.5 | 1,319.5 | 1,305 | 436,500 |
| October 14, 2025 | 1,327.5 | 1,307.5 | 1,307.5 | 1,337.5 | 1,298 | 772,000 |
| October 10, 2025 | 1,327.5 | 1,351 | 1,351 | 1,356 | 1,321 | 604,600 |
| October 09, 2025 | 1,335 | 1,328 | 1,328 | 1,343.5 | 1,323.5 | 280,600 |
| October 08, 2025 | 1,347.5 | 1,347.5 | 1,347.5 | 1,358 | 1,344.5 | 394,200 |
| October 07, 2025 | 1,332 | 1,336.5 | 1,336.5 | 1,339 | 1,325 | 334,500 |
| October 06, 2025 | 1,326.5 | 1,327.5 | 1,327.5 | 1,330 | 1,315.5 | 517,100 |
| October 03, 2025 | 1,325 | 1,318.5 | 1,318.5 | 1,331.5 | 1,318.5 | 352,400 |
| October 02, 2025 | 1,321 | 1,328.5 | 1,328.5 | 1,330 | 1,318 | 312,500 |
| October 01, 2025 | 1,330 | 1,329.5 | 1,329.5 | 1,334 | 1,321 | 649,000 |
| September 30, 2025 | 1,336 | 1,335.5 | 1,335.5 | 1,347.5 | 1,333.5 | 355,100 |