1,156.00
+8(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,139 | 1,148 | 1,148 | 1,150 | 1,139 | 44,600 |
| December 23, 2025 | 1,112 | 1,140 | 1,140 | 1,142 | 1,109 | 133,900 |
| December 22, 2025 | 1,149 | 1,133 | 1,133 | 1,149 | 1,132 | 53,400 |
| December 19, 2025 | 1,121 | 1,140 | 1,140 | 1,140 | 1,119 | 71,800 |
| December 18, 2025 | 1,124 | 1,125 | 1,125 | 1,127 | 1,121 | 51,400 |
| December 17, 2025 | 1,138 | 1,128 | 1,128 | 1,139 | 1,126 | 24,200 |
| December 16, 2025 | 1,144 | 1,131 | 1,131 | 1,146 | 1,131 | 46,600 |
| December 15, 2025 | 1,126 | 1,140 | 1,140 | 1,140 | 1,125 | 40,700 |
| December 12, 2025 | 1,136 | 1,123 | 1,123 | 1,137 | 1,123 | 35,100 |
| December 11, 2025 | 1,140 | 1,122 | 1,122 | 1,141 | 1,122 | 41,000 |
| December 10, 2025 | 1,146 | 1,137 | 1,137 | 1,146 | 1,135 | 26,400 |
| December 09, 2025 | 1,140 | 1,135 | 1,135 | 1,143 | 1,135 | 17,500 |
| December 08, 2025 | 1,148 | 1,143 | 1,143 | 1,148 | 1,137 | 36,000 |
| December 05, 2025 | 1,143 | 1,139 | 1,139 | 1,147 | 1,134 | 28,600 |
| December 04, 2025 | 1,135 | 1,146 | 1,146 | 1,149 | 1,129 | 46,400 |
| December 03, 2025 | 1,148 | 1,131 | 1,131 | 1,149 | 1,131 | 51,700 |
| December 02, 2025 | 1,157 | 1,149 | 1,149 | 1,158 | 1,148 | 38,200 |
| December 01, 2025 | 1,168 | 1,155 | 1,155 | 1,174 | 1,151 | 51,400 |
| November 28, 2025 | 1,157 | 1,167 | 1,167 | 1,167 | 1,155 | 53,600 |
| November 27, 2025 | 1,162 | 1,157 | 1,157 | 1,162 | 1,148 | 54,300 |
| November 26, 2025 | 1,165 | 1,162 | 1,162 | 1,173 | 1,158 | 57,300 |
| November 25, 2025 | 1,145 | 1,162 | 1,162 | 1,165 | 1,145 | 110,000 |
| November 21, 2025 | 1,139 | 1,145 | 1,145 | 1,145 | 1,129 | 298,900 |
| November 20, 2025 | 1,085 | 1,117 | 1,117 | 1,119 | 1,085 | 50,800 |
| November 19, 2025 | 1,080 | 1,087 | 1,087 | 1,093 | 1,076 | 49,400 |
| November 18, 2025 | 1,081 | 1,078 | 1,078 | 1,090 | 1,077 | 37,000 |
| November 17, 2025 | 1,081 | 1,081 | 1,081 | 1,088 | 1,077 | 33,500 |
| November 14, 2025 | 1,077 | 1,080 | 1,080 | 1,084 | 1,074 | 16,700 |
| November 13, 2025 | 1,080 | 1,087 | 1,087 | 1,088 | 1,070 | 27,900 |
| November 12, 2025 | 1,080 | 1,086 | 1,086 | 1,092 | 1,078 | 46,300 |
| November 11, 2025 | 1,081 | 1,092 | 1,092 | 1,092 | 1,071 | 48,900 |
| November 10, 2025 | 1,088 | 1,084 | 1,084 | 1,094 | 1,073 | 80,200 |
| November 07, 2025 | 1,032 | 1,028 | 1,028 | 1,032 | 1,020 | 13,400 |
| November 06, 2025 | 1,021 | 1,028 | 1,028 | 1,035 | 1,014 | 19,800 |
| November 05, 2025 | 1,021 | 1,028 | 1,028 | 1,035 | 1,014 | 41,600 |
| November 04, 2025 | 1,022 | 1,021 | 1,021 | 1,027 | 1,005 | 41,600 |
| October 31, 2025 | 1,030 | 1,019 | 1,019 | 1,030 | 1,013 | 35,200 |
| October 30, 2025 | 1,042 | 1,028 | 1,028 | 1,045 | 1,028 | 130,000 |
| October 29, 2025 | 1,044 | 1,036 | 1,036 | 1,051 | 1,030 | 34,100 |
| October 28, 2025 | 1,060 | 1,047 | 1,047 | 1,071 | 1,045 | 62,100 |
| October 27, 2025 | 1,055 | 1,059 | 1,059 | 1,064 | 1,051 | 34,200 |
| October 24, 2025 | 1,045 | 1,048 | 1,048 | 1,055 | 1,043 | 39,200 |
| October 23, 2025 | 1,038 | 1,036 | 1,036 | 1,043 | 1,036 | 23,300 |
| October 22, 2025 | 1,034 | 1,032 | 1,032 | 1,040 | 1,032 | 33,900 |
| October 21, 2025 | 1,040 | 1,028 | 1,028 | 1,044 | 1,026 | 34,900 |
| October 20, 2025 | 1,028 | 1,029 | 1,029 | 1,029 | 1,024 | 18,500 |
| October 17, 2025 | 1,020 | 1,013 | 1,013 | 1,024 | 1,011 | 14,300 |
| October 16, 2025 | 1,018 | 1,016 | 1,016 | 1,023 | 1,014 | 13,400 |
| October 15, 2025 | 1,010 | 1,016 | 1,016 | 1,019 | 1,008 | 18,800 |
| October 14, 2025 | 996 | 1,003 | 1,003 | 1,008 | 994 | 30,000 |
| October 10, 2025 | 1,020 | 1,001 | 1,001 | 1,021 | 1,001 | 27,900 |
| October 09, 2025 | 1,020 | 1,030 | 1,030 | 1,030 | 1,020 | 24,900 |
| October 08, 2025 | 1,029 | 1,022 | 1,022 | 1,031 | 1,022 | 19,400 |
| October 07, 2025 | 1,020 | 1,029 | 1,029 | 1,032 | 1,016 | 36,000 |
| October 06, 2025 | 1,032 | 1,030 | 1,030 | 1,032 | 1,019 | 43,800 |
| October 03, 2025 | 1,000 | 1,002 | 1,002 | 1,002 | 992 | 15,900 |
| October 02, 2025 | 996 | 993 | 993 | 1,000 | 989 | 28,500 |
| October 01, 2025 | 1,017 | 999 | 999 | 1,017 | 997 | 37,000 |
| September 30, 2025 | 1,027 | 1,022 | 1,022 | 1,029 | 1,017 | 25,100 |
| September 29, 2025 | 1,034 | 1,025 | 1,025 | 1,034 | 1,022 | 25,600 |