2,048.00
+18.5(+0.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2,040 | 2,048 | 2,048 | 2,049.5 | 2,025.5 | 1.27M |
| December 24, 2025 | 2,033 | 2,029.5 | 2,029.5 | 2,040 | 2,022.5 | 1.01M |
| December 23, 2025 | 2,017 | 2,036 | 2,036 | 2,039 | 2,013.5 | 1.28M |
| December 22, 2025 | 2,022.5 | 2,023.5 | 2,023.5 | 2,032 | 2,018 | 1.41M |
| December 19, 2025 | 2,005 | 2,018 | 2,018 | 2,030.5 | 2,003.5 | 2.86M |
| December 18, 2025 | 1,994.5 | 1,988 | 1,988 | 1,999 | 1,963.5 | 2.36M |
| December 17, 2025 | 1,974 | 1,989.5 | 1,989.5 | 1,992 | 1,955.5 | 2.05M |
| December 16, 2025 | 2,006 | 1,979 | 1,979 | 2,010.5 | 1,969 | 2.66M |
| December 15, 2025 | 2,049.5 | 2,025 | 2,025 | 2,050.5 | 1,994.5 | 2.99M |
| December 12, 2025 | 1,999.5 | 2,055 | 2,055 | 2,055 | 1,986 | 4.36M |
| December 11, 2025 | 1,989 | 1,971 | 1,971 | 2,012.5 | 1,970 | 2.57M |
| December 10, 2025 | 1,968 | 1,984.5 | 1,984.5 | 1,992.5 | 1,965 | 2.72M |
| December 09, 2025 | 1,962 | 1,954 | 1,954 | 1,966 | 1,939 | 1.42M |
| December 08, 2025 | 1,940 | 1,966.5 | 1,966.5 | 1,973 | 1,932.5 | 1.74M |
| December 05, 2025 | 1,948.5 | 1,936 | 1,936 | 1,954 | 1,924 | 1.29M |
| December 04, 2025 | 1,890 | 1,945 | 1,945 | 1,954 | 1,890 | 2.82M |
| December 03, 2025 | 1,905 | 1,898 | 1,898 | 1,912.5 | 1,887.5 | 1.53M |
| December 02, 2025 | 1,928 | 1,909 | 1,909 | 1,932 | 1,898 | 1.74M |
| December 01, 2025 | 1,967 | 1,916.5 | 1,916.5 | 1,969 | 1,915.5 | 2.05M |
| November 28, 2025 | 1,930.5 | 1,952.5 | 1,952.5 | 1,955.5 | 1,925 | 2.34M |
| November 27, 2025 | 1,941 | 1,928.5 | 1,928.5 | 1,946.5 | 1,921 | 1.3M |
| November 26, 2025 | 1,919.5 | 1,935.5 | 1,935.5 | 1,935.5 | 1,914 | 2.43M |
| November 25, 2025 | 1,908.5 | 1,908 | 1,908 | 1,922 | 1,899.5 | 1.87M |
| November 21, 2025 | 1,890 | 1,903.5 | 1,903.5 | 1,920.5 | 1,889 | 2.36M |
| November 20, 2025 | 1,886 | 1,914.5 | 1,914.5 | 1,921 | 1,879 | 3.78M |
| November 19, 2025 | 1,863 | 1,866 | 1,866 | 1,875.5 | 1,847 | 1.41M |
| November 18, 2025 | 1,880.5 | 1,865.5 | 1,865.5 | 1,902.5 | 1,861 | 2.08M |
| November 17, 2025 | 1,886 | 1,900 | 1,900 | 1,907 | 1,884.5 | 1.88M |
| November 14, 2025 | 1,846.5 | 1,902 | 1,902 | 1,902 | 1,840 | 3.29M |
| November 13, 2025 | 1,889 | 1,865 | 1,865 | 1,892.5 | 1,864 | 1.75M |
| November 12, 2025 | 1,840 | 1,883 | 1,883 | 1,883 | 1,829.5 | 3.93M |
| November 11, 2025 | 1,833 | 1,830.5 | 1,830.5 | 1,835 | 1,794.5 | 2.23M |
| November 10, 2025 | 1,832 | 1,820 | 1,820 | 1,848.5 | 1,787.5 | 3.82M |
| November 07, 2025 | 1,800 | 1,827 | 1,827 | 1,830 | 1,798.5 | 2.05M |
| November 06, 2025 | 1,790 | 1,817.5 | 1,817.5 | 1,824.5 | 1,785.5 | 2.08M |
| November 05, 2025 | 1,790 | 1,817.5 | 1,817.5 | 1,824.5 | 1,785.5 | 2.38M |
| November 04, 2025 | 1,792.5 | 1,782 | 1,782 | 1,793.5 | 1,756 | 2.38M |
| October 31, 2025 | 1,827 | 1,816.5 | 1,816.5 | 1,828 | 1,800 | 1.69M |
| October 30, 2025 | 1,827 | 1,816.5 | 1,816.5 | 1,828 | 1,800 | 2.27M |
| October 29, 2025 | 1,793.5 | 1,795 | 1,795 | 1,802 | 1,781 | 1.8M |
| October 28, 2025 | 1,811 | 1,789.5 | 1,789.5 | 1,823 | 1,787.5 | 2.53M |
| October 27, 2025 | 1,795 | 1,806.5 | 1,806.5 | 1,807 | 1,791 | 2.16M |
| October 24, 2025 | 1,780 | 1,784 | 1,784 | 1,795 | 1,770 | 1.57M |
| October 23, 2025 | 1,771.5 | 1,779.5 | 1,779.5 | 1,779.5 | 1,757 | 1.21M |
| October 22, 2025 | 1,750 | 1,778.5 | 1,778.5 | 1,781.5 | 1,750 | 1.93M |
| October 21, 2025 | 1,764.5 | 1,753.5 | 1,753.5 | 1,769.5 | 1,750.5 | 1.51M |
| October 20, 2025 | 1,744.5 | 1,753.5 | 1,753.5 | 1,759 | 1,739.5 | 1.53M |
| October 17, 2025 | 1,721 | 1,739 | 1,739 | 1,743.5 | 1,719.5 | 1.62M |
| October 16, 2025 | 1,730.5 | 1,741 | 1,741 | 1,750.5 | 1,726.5 | 1.5M |
| October 15, 2025 | 1,726 | 1,732 | 1,732 | 1,732 | 1,718 | 1.35M |
| October 14, 2025 | 1,700 | 1,711.5 | 1,711.5 | 1,743 | 1,698 | 2.67M |
| October 10, 2025 | 1,760 | 1,715 | 1,715 | 1,762 | 1,712.5 | 2.46M |
| October 09, 2025 | 1,766.5 | 1,782 | 1,782 | 1,790 | 1,762 | 2.96M |
| October 08, 2025 | 1,780 | 1,766.5 | 1,766.5 | 1,783.5 | 1,763.5 | 1.74M |
| October 07, 2025 | 1,759.5 | 1,770.5 | 1,770.5 | 1,777 | 1,751.5 | 2.07M |
| October 06, 2025 | 1,790 | 1,748 | 1,748 | 1,799 | 1,748 | 2.65M |
| October 03, 2025 | 1,737.5 | 1,748 | 1,748 | 1,755.5 | 1,737 | 1.41M |
| October 02, 2025 | 1,724.5 | 1,745 | 1,745 | 1,750 | 1,720.5 | 1.76M |
| October 01, 2025 | 1,740 | 1,728 | 1,728 | 1,744 | 1,719 | 1.99M |
| September 30, 2025 | 1,755 | 1,748.5 | 1,748.5 | 1,759.5 | 1,726 | 2.13M |