1,614.00
+19(+1.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,583 | 1,595 | 1,595 | 1,614 | 1,583 | 22,900 |
| December 23, 2025 | 1,574 | 1,580 | 1,580 | 1,605 | 1,574 | 25,000 |
| December 22, 2025 | 1,596 | 1,576 | 1,576 | 1,596 | 1,568 | 15,900 |
| December 19, 2025 | 1,572 | 1,596 | 1,596 | 1,596 | 1,570 | 20,500 |
| December 18, 2025 | 1,550 | 1,572 | 1,572 | 1,572 | 1,545 | 17,500 |
| December 17, 2025 | 1,597 | 1,562 | 1,562 | 1,597 | 1,553 | 24,100 |
| December 16, 2025 | 1,639 | 1,598 | 1,598 | 1,639 | 1,592 | 25,600 |
| December 15, 2025 | 1,577 | 1,630 | 1,630 | 1,630 | 1,571 | 29,000 |
| December 12, 2025 | 1,600 | 1,577 | 1,577 | 1,614 | 1,572 | 25,800 |
| December 11, 2025 | 1,631 | 1,580 | 1,580 | 1,631 | 1,577 | 31,900 |
| December 10, 2025 | 1,634 | 1,631 | 1,631 | 1,640 | 1,618 | 18,600 |
| December 09, 2025 | 1,655 | 1,634 | 1,634 | 1,658 | 1,613 | 26,000 |
| December 08, 2025 | 1,617 | 1,634 | 1,634 | 1,634 | 1,600 | 23,600 |
| December 05, 2025 | 1,623 | 1,612 | 1,612 | 1,626 | 1,606 | 14,500 |
| December 04, 2025 | 1,619 | 1,622 | 1,622 | 1,640 | 1,617 | 14,400 |
| December 03, 2025 | 1,612 | 1,619 | 1,619 | 1,634 | 1,603 | 12,500 |
| December 02, 2025 | 1,675 | 1,619 | 1,619 | 1,675 | 1,611 | 29,100 |
| December 01, 2025 | 1,688 | 1,664 | 1,664 | 1,695 | 1,652 | 27,300 |
| November 28, 2025 | 1,655 | 1,688 | 1,688 | 1,693 | 1,655 | 9,200 |
| November 27, 2025 | 1,661 | 1,665 | 1,665 | 1,679 | 1,658 | 13,900 |
| November 26, 2025 | 1,665 | 1,663 | 1,663 | 1,684 | 1,652 | 21,900 |
| November 25, 2025 | 1,680 | 1,641 | 1,641 | 1,690 | 1,641 | 31,900 |
| November 21, 2025 | 1,651 | 1,644 | 1,644 | 1,674 | 1,642 | 12,500 |
| November 20, 2025 | 1,650 | 1,662 | 1,662 | 1,670 | 1,640 | 16,300 |
| November 19, 2025 | 1,656 | 1,641 | 1,641 | 1,673 | 1,631 | 16,600 |
| November 18, 2025 | 1,685 | 1,664 | 1,664 | 1,689 | 1,650 | 24,800 |
| November 17, 2025 | 1,733 | 1,689 | 1,689 | 1,745 | 1,674 | 13,800 |
| November 14, 2025 | 1,747 | 1,733 | 1,733 | 1,755 | 1,713 | 26,000 |
| November 13, 2025 | 1,720 | 1,714 | 1,714 | 1,730 | 1,705 | 16,700 |
| November 12, 2025 | 1,682 | 1,733 | 1,733 | 1,744 | 1,673 | 34,400 |
| November 11, 2025 | 1,700 | 1,678 | 1,678 | 1,705 | 1,657 | 32,400 |
| November 10, 2025 | 1,689 | 1,700 | 1,700 | 1,720 | 1,682 | 16,500 |
| November 07, 2025 | 1,690 | 1,697 | 1,697 | 1,700 | 1,675 | 17,900 |
| November 06, 2025 | 1,693 | 1,699 | 1,699 | 1,711 | 1,668 | 25,100 |
| November 05, 2025 | 1,678 | 1,684 | 1,684 | 1,686 | 1,623 | 69,000 |
| November 04, 2025 | 1,674 | 1,702 | 1,702 | 1,753 | 1,615 | 103,600 |
| October 31, 2025 | 1,779 | 1,794 | 1,794 | 1,801 | 1,771 | 38,700 |
| October 30, 2025 | 1,765 | 1,787 | 1,787 | 1,808 | 1,761 | 36,200 |
| October 29, 2025 | 1,811 | 1,785 | 1,785 | 1,831 | 1,782 | 27,500 |
| October 28, 2025 | 1,850 | 1,813 | 1,813 | 1,854 | 1,810 | 31,200 |
| October 27, 2025 | 1,861 | 1,860 | 1,860 | 1,879 | 1,839 | 25,900 |
| October 24, 2025 | 1,898 | 1,861 | 1,861 | 1,908 | 1,853 | 27,300 |
| October 23, 2025 | 1,897 | 1,884 | 1,884 | 1,899 | 1,875 | 27,100 |
| October 22, 2025 | 1,884 | 1,919 | 1,919 | 1,919 | 1,862 | 26,100 |
| October 21, 2025 | 1,893 | 1,884 | 1,884 | 1,914 | 1,864 | 50,600 |
| October 20, 2025 | 1,873 | 1,883 | 1,883 | 1,905 | 1,851 | 32,100 |
| October 17, 2025 | 1,940 | 1,833 | 1,833 | 1,945 | 1,833 | 54,300 |
| October 16, 2025 | 1,861 | 1,915 | 1,915 | 1,915 | 1,853 | 41,000 |
| October 15, 2025 | 1,783 | 1,848 | 1,848 | 1,858 | 1,783 | 23,200 |
| October 14, 2025 | 1,776 | 1,783 | 1,783 | 1,820 | 1,774 | 42,000 |
| October 10, 2025 | 1,841 | 1,786 | 1,786 | 1,845 | 1,781 | 32,800 |
| October 09, 2025 | 1,862 | 1,845 | 1,845 | 1,880 | 1,844 | 32,100 |
| October 08, 2025 | 1,849 | 1,870 | 1,870 | 1,900 | 1,849 | 35,700 |
| October 07, 2025 | 1,851 | 1,845 | 1,845 | 1,900 | 1,831 | 53,800 |
| October 06, 2025 | 1,900 | 1,855 | 1,855 | 1,900 | 1,839 | 61,200 |
| October 03, 2025 | 1,780 | 1,853 | 1,853 | 1,862 | 1,780 | 45,200 |
| October 02, 2025 | 1,835 | 1,790 | 1,790 | 1,846 | 1,790 | 34,900 |
| October 01, 2025 | 1,898 | 1,808 | 1,808 | 1,898 | 1,807 | 72,900 |
| September 30, 2025 | 1,952 | 1,915 | 1,915 | 1,967 | 1,891 | 71,100 |
| September 29, 2025 | 1,989 | 1,956 | 1,956 | 2,015 | 1,956 | 45,800 |