1,164.00
+3(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,182 | 1,161 | 1,161 | 1,189 | 1,160 | 55,500 |
| December 23, 2025 | 1,193 | 1,190 | 1,190 | 1,198 | 1,180 | 43,800 |
| December 22, 2025 | 1,200 | 1,196 | 1,196 | 1,210 | 1,190 | 63,200 |
| December 19, 2025 | 1,185 | 1,198 | 1,198 | 1,198 | 1,185 | 41,700 |
| December 18, 2025 | 1,180 | 1,185 | 1,185 | 1,193 | 1,175 | 26,300 |
| December 17, 2025 | 1,175 | 1,190 | 1,190 | 1,194 | 1,175 | 17,400 |
| December 16, 2025 | 1,181 | 1,177 | 1,177 | 1,186 | 1,175 | 46,200 |
| December 15, 2025 | 1,190 | 1,183 | 1,183 | 1,190 | 1,179 | 23,500 |
| December 12, 2025 | 1,190 | 1,199 | 1,199 | 1,200 | 1,189 | 41,400 |
| December 11, 2025 | 1,182 | 1,174 | 1,174 | 1,192 | 1,171 | 45,700 |
| December 10, 2025 | 1,154 | 1,168 | 1,168 | 1,168 | 1,146 | 95,100 |
| December 09, 2025 | 1,138 | 1,145 | 1,145 | 1,153 | 1,137 | 41,800 |
| December 08, 2025 | 1,120 | 1,138 | 1,138 | 1,138 | 1,120 | 41,000 |
| December 05, 2025 | 1,133 | 1,123 | 1,123 | 1,133 | 1,122 | 12,400 |
| December 04, 2025 | 1,121 | 1,133 | 1,133 | 1,134 | 1,121 | 32,600 |
| December 03, 2025 | 1,133 | 1,121 | 1,121 | 1,137 | 1,121 | 30,100 |
| December 02, 2025 | 1,120 | 1,128 | 1,128 | 1,129 | 1,117 | 27,600 |
| December 01, 2025 | 1,128 | 1,120 | 1,120 | 1,128 | 1,116 | 24,100 |
| November 28, 2025 | 1,119 | 1,120 | 1,120 | 1,123 | 1,114 | 18,600 |
| November 27, 2025 | 1,125 | 1,115 | 1,115 | 1,133 | 1,110 | 39,700 |
| November 26, 2025 | 1,103 | 1,118 | 1,118 | 1,118 | 1,103 | 29,000 |
| November 25, 2025 | 1,121 | 1,108 | 1,108 | 1,121 | 1,099 | 31,100 |
| November 21, 2025 | 1,094 | 1,102 | 1,102 | 1,102 | 1,090 | 21,700 |
| November 20, 2025 | 1,089 | 1,095 | 1,095 | 1,098 | 1,082 | 29,600 |
| November 19, 2025 | 1,086 | 1,080 | 1,080 | 1,091 | 1,075 | 28,900 |
| November 18, 2025 | 1,092 | 1,077 | 1,077 | 1,102 | 1,077 | 33,500 |
| November 17, 2025 | 1,112 | 1,096 | 1,096 | 1,114 | 1,096 | 21,600 |
| November 14, 2025 | 1,095 | 1,091 | 1,091 | 1,098 | 1,090 | 16,200 |
| November 13, 2025 | 1,104 | 1,100 | 1,100 | 1,108 | 1,100 | 14,000 |
| November 12, 2025 | 1,091 | 1,099 | 1,099 | 1,104 | 1,081 | 23,000 |
| November 11, 2025 | 1,095 | 1,087 | 1,087 | 1,103 | 1,081 | 32,900 |
| November 10, 2025 | 1,087 | 1,095 | 1,095 | 1,095 | 1,086 | 22,000 |
| November 07, 2025 | 1,087 | 1,081 | 1,081 | 1,087 | 1,076 | 16,000 |
| November 06, 2025 | 1,080 | 1,081 | 1,081 | 1,087 | 1,072 | 19,000 |
| November 05, 2025 | 1,092 | 1,078 | 1,078 | 1,092 | 1,062 | 53,300 |
| November 04, 2025 | 1,103 | 1,092 | 1,092 | 1,105 | 1,092 | 28,000 |
| October 31, 2025 | 1,099 | 1,108 | 1,108 | 1,114 | 1,095 | 34,000 |
| October 30, 2025 | 1,091 | 1,099 | 1,099 | 1,107 | 1,081 | 70,300 |
| October 29, 2025 | 1,126 | 1,080 | 1,080 | 1,135 | 1,076 | 104,900 |
| October 28, 2025 | 1,153 | 1,134 | 1,134 | 1,156 | 1,123 | 51,800 |
| October 27, 2025 | 1,140 | 1,153 | 1,153 | 1,153 | 1,138 | 36,500 |
| October 24, 2025 | 1,150 | 1,142 | 1,142 | 1,155 | 1,140 | 32,900 |
| October 23, 2025 | 1,131 | 1,143 | 1,143 | 1,148 | 1,131 | 37,500 |
| October 22, 2025 | 1,120 | 1,137 | 1,137 | 1,137 | 1,120 | 44,400 |
| October 21, 2025 | 1,128 | 1,122 | 1,122 | 1,134 | 1,117 | 38,400 |
| October 20, 2025 | 1,132 | 1,130 | 1,130 | 1,136 | 1,112 | 42,900 |
| October 17, 2025 | 1,112 | 1,116 | 1,116 | 1,137 | 1,112 | 46,400 |
| October 16, 2025 | 1,102 | 1,117 | 1,117 | 1,118 | 1,100 | 47,300 |
| October 15, 2025 | 1,090 | 1,096 | 1,096 | 1,096 | 1,087 | 20,900 |
| October 14, 2025 | 1,080 | 1,081 | 1,081 | 1,089 | 1,065 | 34,200 |
| October 10, 2025 | 1,112 | 1,090 | 1,090 | 1,118 | 1,090 | 47,200 |
| October 09, 2025 | 1,107 | 1,112 | 1,112 | 1,112 | 1,102 | 37,400 |
| October 08, 2025 | 1,099 | 1,100 | 1,100 | 1,106 | 1,097 | 45,800 |
| October 07, 2025 | 1,101 | 1,100 | 1,100 | 1,107 | 1,095 | 16,600 |
| October 06, 2025 | 1,114 | 1,104 | 1,104 | 1,119 | 1,093 | 28,300 |
| October 03, 2025 | 1,084 | 1,093 | 1,093 | 1,096 | 1,084 | 18,100 |
| October 02, 2025 | 1,086 | 1,084 | 1,084 | 1,098 | 1,084 | 32,300 |
| October 01, 2025 | 1,096 | 1,077 | 1,077 | 1,096 | 1,075 | 51,400 |
| September 30, 2025 | 1,117 | 1,100 | 1,100 | 1,117 | 1,086 | 33,700 |
| September 29, 2025 | 1,125 | 1,117 | 1,117 | 1,125 | 1,117 | 31,500 |