1,575.00
+10(+0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,568 | 1,565 | 1,565 | 1,570 | 1,565 | 24,400 |
| December 23, 2025 | 1,566 | 1,566 | 1,566 | 1,571 | 1,565 | 23,900 |
| December 22, 2025 | 1,574 | 1,565 | 1,565 | 1,574 | 1,562 | 41,000 |
| December 19, 2025 | 1,571 | 1,570 | 1,570 | 1,574 | 1,567 | 24,200 |
| December 18, 2025 | 1,565 | 1,567 | 1,567 | 1,567 | 1,561 | 28,400 |
| December 17, 2025 | 1,570 | 1,565 | 1,565 | 1,570 | 1,561 | 35,500 |
| December 16, 2025 | 1,567 | 1,566 | 1,566 | 1,569 | 1,563 | 17,600 |
| December 15, 2025 | 1,564 | 1,566 | 1,566 | 1,569 | 1,562 | 34,300 |
| December 12, 2025 | 1,566 | 1,563 | 1,563 | 1,571 | 1,562 | 30,600 |
| December 11, 2025 | 1,587 | 1,560 | 1,560 | 1,587 | 1,558 | 50,600 |
| December 10, 2025 | 1,580 | 1,581 | 1,581 | 1,582 | 1,574 | 19,400 |
| December 09, 2025 | 1,579 | 1,575 | 1,575 | 1,580 | 1,573 | 26,400 |
| December 08, 2025 | 1,590 | 1,579 | 1,579 | 1,590 | 1,572 | 53,600 |
| December 05, 2025 | 1,588 | 1,586 | 1,586 | 1,591 | 1,586 | 22,000 |
| December 04, 2025 | 1,596 | 1,590 | 1,590 | 1,596 | 1,588 | 20,800 |
| December 03, 2025 | 1,601 | 1,592 | 1,592 | 1,601 | 1,592 | 20,100 |
| December 02, 2025 | 1,604 | 1,599 | 1,599 | 1,604 | 1,597 | 16,400 |
| December 01, 2025 | 1,614 | 1,601 | 1,601 | 1,614 | 1,600 | 22,500 |
| November 28, 2025 | 1,610 | 1,611 | 1,611 | 1,617 | 1,608 | 18,200 |
| November 27, 2025 | 1,610 | 1,606 | 1,606 | 1,610 | 1,604 | 11,800 |
| November 26, 2025 | 1,609 | 1,607 | 1,607 | 1,611 | 1,600 | 21,100 |
| November 25, 2025 | 1,608 | 1,604 | 1,604 | 1,611 | 1,604 | 10,500 |
| November 21, 2025 | 1,600 | 1,608 | 1,608 | 1,613 | 1,599 | 21,700 |
| November 20, 2025 | 1,607 | 1,601 | 1,601 | 1,607 | 1,601 | 14,000 |
| November 19, 2025 | 1,612 | 1,602 | 1,602 | 1,612 | 1,602 | 9,700 |
| November 18, 2025 | 1,612 | 1,602 | 1,602 | 1,615 | 1,601 | 21,200 |
| November 17, 2025 | 1,626 | 1,613 | 1,613 | 1,626 | 1,613 | 12,200 |
| November 14, 2025 | 1,629 | 1,623 | 1,623 | 1,629 | 1,621 | 13,500 |
| November 13, 2025 | 1,632 | 1,632 | 1,632 | 1,636 | 1,627 | 6,600 |
| November 12, 2025 | 1,629 | 1,626 | 1,626 | 1,633 | 1,626 | 14,500 |
| November 11, 2025 | 1,631 | 1,631 | 1,631 | 1,635 | 1,621 | 9,300 |
| November 10, 2025 | 1,633 | 1,628 | 1,628 | 1,636 | 1,622 | 15,700 |
| November 07, 2025 | 1,619 | 1,615 | 1,615 | 1,630 | 1,603 | 14,900 |
| November 06, 2025 | 1,618 | 1,619 | 1,619 | 1,627 | 1,614 | 11,600 |
| November 05, 2025 | 1,620 | 1,618 | 1,618 | 1,625 | 1,606 | 18,300 |
| November 04, 2025 | 1,617 | 1,619 | 1,619 | 1,632 | 1,606 | 14,900 |
| October 31, 2025 | 1,619 | 1,617 | 1,617 | 1,619 | 1,605 | 15,100 |
| October 30, 2025 | 1,620 | 1,608 | 1,608 | 1,626 | 1,608 | 30,400 |
| October 29, 2025 | 1,631 | 1,624 | 1,624 | 1,631 | 1,622 | 12,700 |
| October 28, 2025 | 1,643 | 1,630 | 1,630 | 1,643 | 1,630 | 11,500 |
| October 27, 2025 | 1,653 | 1,651 | 1,651 | 1,653 | 1,644 | 11,600 |
| October 24, 2025 | 1,653 | 1,641 | 1,641 | 1,653 | 1,641 | 6,700 |
| October 23, 2025 | 1,643 | 1,645 | 1,645 | 1,651 | 1,639 | 9,100 |
| October 22, 2025 | 1,638 | 1,644 | 1,644 | 1,645 | 1,636 | 8,500 |
| October 21, 2025 | 1,631 | 1,631 | 1,631 | 1,636 | 1,631 | 6,600 |
| October 20, 2025 | 1,644 | 1,631 | 1,631 | 1,644 | 1,631 | 8,300 |
| October 17, 2025 | 1,631 | 1,623 | 1,623 | 1,637 | 1,620 | 10,300 |
| October 16, 2025 | 1,633 | 1,632 | 1,632 | 1,643 | 1,612 | 13,500 |
| October 15, 2025 | 1,623 | 1,628 | 1,628 | 1,633 | 1,621 | 7,500 |
| October 14, 2025 | 1,615 | 1,617 | 1,617 | 1,625 | 1,612 | 20,500 |
| October 10, 2025 | 1,630 | 1,620 | 1,620 | 1,634 | 1,620 | 20,900 |
| October 09, 2025 | 1,639 | 1,637 | 1,637 | 1,645 | 1,635 | 10,700 |
| October 08, 2025 | 1,633 | 1,637 | 1,637 | 1,649 | 1,633 | 14,000 |
| October 07, 2025 | 1,630 | 1,631 | 1,631 | 1,640 | 1,623 | 16,200 |
| October 06, 2025 | 1,650 | 1,631 | 1,631 | 1,650 | 1,630 | 16,400 |
| October 03, 2025 | 1,615 | 1,621 | 1,621 | 1,633 | 1,615 | 16,100 |
| October 02, 2025 | 1,625 | 1,615 | 1,615 | 1,630 | 1,615 | 19,500 |
| October 01, 2025 | 1,640 | 1,615 | 1,615 | 1,640 | 1,615 | 35,500 |
| September 30, 2025 | 1,658 | 1,647 | 1,647 | 1,658 | 1,640 | 22,000 |
| September 29, 2025 | 1,683 | 1,658 | 1,658 | 1,683 | 1,653 | 107,400 |