1,248.00
-8(-0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,275 | 1,256 | 1,256 | 1,280 | 1,247 | 43,000 |
| December 23, 2025 | 1,254 | 1,265 | 1,265 | 1,269 | 1,245 | 48,200 |
| December 22, 2025 | 1,238 | 1,255 | 1,255 | 1,265 | 1,227 | 86,100 |
| December 19, 2025 | 1,236 | 1,236 | 1,236 | 1,237 | 1,213 | 53,700 |
| December 18, 2025 | 1,209 | 1,228 | 1,228 | 1,232 | 1,197 | 83,200 |
| December 17, 2025 | 1,193 | 1,204 | 1,204 | 1,208 | 1,185 | 66,200 |
| December 16, 2025 | 1,200 | 1,198 | 1,198 | 1,209 | 1,190 | 62,400 |
| December 15, 2025 | 1,155 | 1,193 | 1,193 | 1,196 | 1,149 | 55,000 |
| December 12, 2025 | 1,115 | 1,157 | 1,157 | 1,158 | 1,115 | 133,400 |
| December 11, 2025 | 1,109 | 1,106 | 1,106 | 1,109 | 1,082 | 39,900 |
| December 10, 2025 | 1,120 | 1,107 | 1,107 | 1,120 | 1,100 | 32,300 |
| December 09, 2025 | 1,136 | 1,110 | 1,110 | 1,140 | 1,103 | 61,000 |
| December 08, 2025 | 1,121 | 1,129 | 1,129 | 1,134 | 1,121 | 32,300 |
| December 05, 2025 | 1,142 | 1,118 | 1,118 | 1,142 | 1,108 | 45,500 |
| December 04, 2025 | 1,155 | 1,139 | 1,139 | 1,158 | 1,134 | 51,200 |
| December 03, 2025 | 1,140 | 1,161 | 1,161 | 1,162 | 1,126 | 58,700 |
| December 02, 2025 | 1,149 | 1,130 | 1,130 | 1,158 | 1,130 | 40,700 |
| December 01, 2025 | 1,200 | 1,153 | 1,153 | 1,200 | 1,149 | 59,500 |
| November 28, 2025 | 1,184 | 1,196 | 1,196 | 1,204 | 1,175 | 38,000 |
| November 27, 2025 | 1,189 | 1,181 | 1,181 | 1,195 | 1,181 | 38,200 |
| November 26, 2025 | 1,163 | 1,181 | 1,181 | 1,182 | 1,154 | 59,100 |
| November 25, 2025 | 1,150 | 1,160 | 1,160 | 1,160 | 1,138 | 55,400 |
| November 21, 2025 | 1,110 | 1,141 | 1,141 | 1,141 | 1,110 | 35,200 |
| November 20, 2025 | 1,110 | 1,126 | 1,126 | 1,135 | 1,100 | 57,000 |
| November 19, 2025 | 1,104 | 1,088 | 1,088 | 1,118 | 1,080 | 68,000 |
| November 18, 2025 | 1,131 | 1,112 | 1,112 | 1,134 | 1,109 | 58,200 |
| November 17, 2025 | 1,131 | 1,139 | 1,139 | 1,157 | 1,122 | 98,000 |
| November 14, 2025 | 1,119 | 1,140 | 1,140 | 1,140 | 1,102 | 74,800 |
| November 13, 2025 | 1,150 | 1,125 | 1,125 | 1,169 | 1,110 | 274,100 |
| November 12, 2025 | 1,084 | 1,092 | 1,092 | 1,108 | 1,084 | 77,900 |
| November 11, 2025 | 1,097 | 1,090 | 1,090 | 1,100 | 1,078 | 52,700 |
| November 10, 2025 | 1,074 | 1,097 | 1,097 | 1,106 | 1,070 | 102,800 |
| November 07, 2025 | 1,069 | 1,065 | 1,065 | 1,080 | 1,060 | 76,200 |
| November 06, 2025 | 1,050 | 1,080 | 1,080 | 1,125 | 1,049 | 498,400 |
| November 05, 2025 | 984 | 997 | 997 | 997 | 978 | 41,100 |
| November 04, 2025 | 1,000 | 992 | 992 | 1,005 | 987 | 37,700 |
| October 31, 2025 | 996 | 991 | 991 | 996 | 985 | 26,700 |
| October 30, 2025 | 980 | 984 | 984 | 988 | 971 | 39,400 |
| October 29, 2025 | 1,013 | 978 | 978 | 1,015 | 977 | 54,800 |
| October 28, 2025 | 1,028 | 1,011 | 1,011 | 1,030 | 1,011 | 46,400 |
| October 27, 2025 | 1,018 | 1,027 | 1,027 | 1,029 | 1,014 | 79,800 |
| October 24, 2025 | 1,011 | 1,013 | 1,013 | 1,014 | 1,004 | 21,400 |
| October 23, 2025 | 1,003 | 1,006 | 1,006 | 1,014 | 998 | 27,000 |
| October 22, 2025 | 985 | 1,006 | 1,006 | 1,006 | 983 | 46,200 |
| October 21, 2025 | 988 | 986 | 986 | 994 | 983 | 26,900 |
| October 20, 2025 | 979 | 985 | 985 | 992 | 978 | 27,100 |
| October 17, 2025 | 969 | 974 | 974 | 981 | 964 | 53,900 |
| October 16, 2025 | 976 | 973 | 973 | 984 | 973 | 37,000 |
| October 15, 2025 | 975 | 975 | 975 | 989 | 974 | 61,800 |
| October 14, 2025 | 1,011 | 973 | 973 | 1,021 | 966 | 158,200 |
| October 10, 2025 | 1,032 | 1,030 | 1,030 | 1,038 | 1,028 | 60,800 |
| October 09, 2025 | 1,035 | 1,038 | 1,038 | 1,040 | 1,025 | 67,900 |
| October 08, 2025 | 1,017 | 1,029 | 1,029 | 1,029 | 1,017 | 85,600 |
| October 07, 2025 | 1,015 | 1,017 | 1,017 | 1,020 | 1,011 | 52,000 |
| October 06, 2025 | 1,020 | 1,015 | 1,015 | 1,021 | 1,009 | 85,600 |
| October 03, 2025 | 996 | 1,006 | 1,006 | 1,006 | 995 | 23,600 |
| October 02, 2025 | 1,002 | 996 | 996 | 1,012 | 996 | 45,800 |
| October 01, 2025 | 1,017 | 998 | 998 | 1,017 | 997 | 125,600 |
| September 30, 2025 | 1,022 | 1,017 | 1,017 | 1,028 | 1,003 | 86,500 |
| September 29, 2025 | 1,031 | 1,030 | 1,030 | 1,031 | 1,018 | 58,100 |