1,143.00
+1(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,188 | 1,142 | 1,142 | 1,188 | 1,140 | 7,500 |
| December 24, 2025 | 1,143 | 1,142 | 1,142 | 1,143 | 1,122 | 2,700 |
| December 23, 2025 | 1,128 | 1,141 | 1,141 | 1,141 | 1,120 | 3,300 |
| December 22, 2025 | 1,101 | 1,122 | 1,122 | 1,132 | 1,095 | 7,300 |
| December 19, 2025 | 1,110 | 1,100 | 1,100 | 1,112 | 1,100 | 3,900 |
| December 18, 2025 | 1,101 | 1,109 | 1,109 | 1,116 | 1,101 | 1,700 |
| December 17, 2025 | 1,119 | 1,106 | 1,106 | 1,119 | 1,106 | 400 |
| December 16, 2025 | 1,120 | 1,105 | 1,105 | 1,121 | 1,105 | 3,600 |
| December 15, 2025 | 1,115 | 1,120 | 1,120 | 1,120 | 1,111 | 2,600 |
| December 12, 2025 | 1,120 | 1,115 | 1,115 | 1,120 | 1,111 | 2,900 |
| December 11, 2025 | 1,115 | 1,114 | 1,114 | 1,120 | 1,111 | 1,600 |
| December 10, 2025 | 1,116 | 1,116 | 1,116 | 1,116 | 1,116 | 300 |
| December 09, 2025 | 1,113 | 1,124 | 1,124 | 1,124 | 1,113 | 800 |
| December 08, 2025 | 1,138 | 1,113 | 1,113 | 1,147 | 1,113 | 6,800 |
| December 05, 2025 | 1,165 | 1,150 | 1,150 | 1,170 | 1,141 | 9,000 |
| December 04, 2025 | 1,117 | 1,137 | 1,137 | 1,137 | 1,117 | 2,200 |
| December 03, 2025 | 1,125 | 1,117 | 1,117 | 1,125 | 1,110 | 1,500 |
| December 02, 2025 | 1,118 | 1,120 | 1,120 | 1,124 | 1,118 | 1,600 |
| December 01, 2025 | 1,124 | 1,118 | 1,118 | 1,138 | 1,118 | 2,900 |
| November 28, 2025 | 1,099 | 1,117 | 1,117 | 1,117 | 1,093 | 4,700 |
| November 27, 2025 | 1,095 | 1,096 | 1,096 | 1,096 | 1,087 | 1,900 |
| November 26, 2025 | 1,100 | 1,096 | 1,096 | 1,114 | 1,096 | 900 |
| November 25, 2025 | 1,118 | 1,090 | 1,090 | 1,118 | 1,090 | 3,200 |
| November 21, 2025 | 1,079 | 1,097 | 1,097 | 1,097 | 1,078 | 1,600 |
| November 20, 2025 | 1,111 | 1,080 | 1,080 | 1,111 | 1,080 | 2,700 |
| November 19, 2025 | 1,088 | 1,087 | 1,087 | 1,088 | 1,070 | 2,900 |
| November 18, 2025 | 1,098 | 1,084 | 1,084 | 1,098 | 1,081 | 1,400 |
| November 17, 2025 | 1,080 | 1,086 | 1,086 | 1,090 | 1,079 | 4,600 |
| November 14, 2025 | 1,082 | 1,079 | 1,079 | 1,086 | 1,079 | 1,900 |
| November 13, 2025 | 1,080 | 1,081 | 1,081 | 1,099 | 1,080 | 4,800 |
| November 12, 2025 | 1,086 | 1,089 | 1,089 | 1,089 | 1,086 | 1,500 |
| November 11, 2025 | 1,086 | 1,087 | 1,087 | 1,110 | 1,086 | 5,300 |
| November 10, 2025 | 1,108 | 1,086 | 1,086 | 1,108 | 1,082 | 215,600 |
| November 07, 2025 | 1,084 | 1,108 | 1,108 | 1,119 | 1,082 | 143,800 |
| November 06, 2025 | 1,091 | 1,097 | 1,097 | 1,111 | 1,091 | 23,400 |
| November 05, 2025 | 1,114 | 1,091 | 1,091 | 1,114 | 1,091 | 8,000 |
| November 04, 2025 | 1,141 | 1,102 | 1,102 | 1,142 | 1,090 | 15,600 |
| October 31, 2025 | 1,176 | 1,166 | 1,166 | 1,192 | 1,166 | 5,400 |
| October 30, 2025 | 1,180 | 1,183 | 1,183 | 1,193 | 1,180 | 600 |
| October 29, 2025 | 1,176 | 1,180 | 1,180 | 1,183 | 1,176 | 1,200 |
| October 28, 2025 | 1,181 | 1,181 | 1,181 | 1,192 | 1,181 | 3,300 |
| October 27, 2025 | 1,195 | 1,191 | 1,191 | 1,195 | 1,180 | 3,100 |
| October 24, 2025 | 1,178 | 1,183 | 1,183 | 1,183 | 1,178 | 700 |
| October 23, 2025 | 1,167 | 1,175 | 1,175 | 1,175 | 1,167 | 900 |
| October 22, 2025 | 1,174 | 1,177 | 1,177 | 1,177 | 1,166 | 2,400 |
| October 21, 2025 | 1,178 | 1,173 | 1,173 | 1,180 | 1,170 | 1,600 |
| October 20, 2025 | 1,175 | 1,178 | 1,178 | 1,181 | 1,175 | 2,000 |
| October 17, 2025 | 1,157 | 1,168 | 1,168 | 1,168 | 1,157 | 1,400 |
| October 16, 2025 | 1,183 | 1,170 | 1,170 | 1,183 | 1,153 | 1,400 |
| October 15, 2025 | 1,150 | 1,160 | 1,160 | 1,168 | 1,150 | 1,400 |
| October 14, 2025 | 1,160 | 1,144 | 1,144 | 1,160 | 1,140 | 4,200 |
| October 10, 2025 | 1,164 | 1,160 | 1,160 | 1,164 | 1,160 | 1,600 |
| October 09, 2025 | 1,166 | 1,170 | 1,170 | 1,172 | 1,161 | 1,200 |
| October 08, 2025 | 1,168 | 1,166 | 1,166 | 1,171 | 1,166 | 1,400 |
| October 07, 2025 | 1,164 | 1,164 | 1,164 | 1,165 | 1,155 | 1,500 |
| October 06, 2025 | 1,160 | 1,167 | 1,167 | 1,170 | 1,150 | 24,100 |
| October 03, 2025 | 1,140 | 1,165 | 1,165 | 1,170 | 1,140 | 1,700 |
| October 02, 2025 | 1,140 | 1,149 | 1,149 | 1,151 | 1,140 | 1,900 |
| October 01, 2025 | 1,157 | 1,140 | 1,140 | 1,157 | 1,135 | 5,200 |
| September 30, 2025 | 1,158 | 1,157 | 1,157 | 1,158 | 1,157 | 900 |