1,221.00
-3(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,224 | 1,221 | 1,221 | 1,225 | 1,210 | 121,600 |
| December 24, 2025 | 1,236 | 1,224 | 1,224 | 1,262 | 1,219 | 157,800 |
| December 23, 2025 | 1,220 | 1,226 | 1,226 | 1,228 | 1,205 | 99,500 |
| December 22, 2025 | 1,227 | 1,215 | 1,215 | 1,227 | 1,201 | 120,300 |
| December 19, 2025 | 1,205 | 1,203 | 1,203 | 1,251 | 1,203 | 197,400 |
| December 18, 2025 | 1,202 | 1,205 | 1,205 | 1,230 | 1,194 | 109,300 |
| December 17, 2025 | 1,225 | 1,218 | 1,218 | 1,236 | 1,212 | 164,700 |
| December 16, 2025 | 1,255 | 1,239 | 1,239 | 1,261 | 1,238 | 145,300 |
| December 15, 2025 | 1,270 | 1,266 | 1,266 | 1,271 | 1,243 | 155,800 |
| December 12, 2025 | 1,259 | 1,276 | 1,276 | 1,278 | 1,251 | 224,300 |
| December 11, 2025 | 1,260 | 1,241 | 1,241 | 1,282 | 1,234 | 220,600 |
| December 10, 2025 | 1,218 | 1,263 | 1,263 | 1,307 | 1,217 | 715,200 |
| December 09, 2025 | 1,171 | 1,205 | 1,205 | 1,210 | 1,166 | 332,400 |
| December 08, 2025 | 1,160 | 1,174 | 1,174 | 1,181 | 1,148 | 123,300 |
| December 05, 2025 | 1,134 | 1,159 | 1,159 | 1,200 | 1,134 | 268,000 |
| December 04, 2025 | 1,123 | 1,134 | 1,134 | 1,156 | 1,120 | 105,500 |
| December 03, 2025 | 1,125 | 1,123 | 1,123 | 1,137 | 1,117 | 126,800 |
| December 02, 2025 | 1,142 | 1,110 | 1,110 | 1,142 | 1,110 | 110,400 |
| December 01, 2025 | 1,210 | 1,141 | 1,141 | 1,210 | 1,138 | 248,000 |
| November 28, 2025 | 1,182 | 1,198 | 1,198 | 1,199 | 1,178 | 200,100 |
| November 27, 2025 | 1,156 | 1,180 | 1,180 | 1,188 | 1,142 | 289,500 |
| November 26, 2025 | 1,100 | 1,136 | 1,136 | 1,145 | 1,096 | 202,100 |
| November 25, 2025 | 1,118 | 1,084 | 1,084 | 1,118 | 1,066 | 129,900 |
| November 21, 2025 | 1,098 | 1,096 | 1,096 | 1,108 | 1,076 | 146,300 |
| November 20, 2025 | 1,148 | 1,122 | 1,122 | 1,158 | 1,116 | 235,100 |
| November 19, 2025 | 1,085 | 1,091 | 1,091 | 1,098 | 1,066 | 169,500 |
| November 18, 2025 | 1,132 | 1,086 | 1,086 | 1,132 | 1,080 | 194,700 |
| November 17, 2025 | 1,134 | 1,151 | 1,151 | 1,165 | 1,134 | 130,400 |
| November 14, 2025 | 1,141 | 1,137 | 1,137 | 1,160 | 1,130 | 239,500 |
| November 13, 2025 | 1,174 | 1,171 | 1,171 | 1,179 | 1,136 | 225,400 |
| November 12, 2025 | 1,117 | 1,174 | 1,174 | 1,175 | 1,101 | 383,000 |
| November 11, 2025 | 1,075 | 1,104 | 1,104 | 1,112 | 1,070 | 251,400 |
| November 10, 2025 | 1,067 | 1,067 | 1,067 | 1,117 | 1,061 | 336,500 |
| November 07, 2025 | 995 | 1,015 | 1,015 | 1,016 | 992 | 188,400 |
| November 06, 2025 | 1,022 | 1,017 | 1,017 | 1,030 | 1,008 | 162,800 |
| November 05, 2025 | 1,022 | 1,017 | 1,017 | 1,030 | 1,008 | 239,500 |
| November 04, 2025 | 1,025 | 1,029 | 1,029 | 1,032 | 985 | 239,500 |
| October 31, 2025 | 1,094 | 1,074 | 1,074 | 1,095 | 1,061 | 145,700 |
| October 30, 2025 | 1,094 | 1,074 | 1,074 | 1,095 | 1,061 | 181,100 |
| October 29, 2025 | 1,138 | 1,068 | 1,068 | 1,140 | 1,068 | 210,000 |
| October 28, 2025 | 1,141 | 1,123 | 1,123 | 1,166 | 1,121 | 304,600 |
| October 27, 2025 | 1,139 | 1,143 | 1,143 | 1,145 | 1,107 | 260,900 |
| October 24, 2025 | 1,110 | 1,116 | 1,116 | 1,130 | 1,110 | 169,700 |
| October 23, 2025 | 1,112 | 1,103 | 1,103 | 1,124 | 1,100 | 164,500 |
| October 22, 2025 | 1,126 | 1,117 | 1,117 | 1,133 | 1,095 | 262,000 |
| October 21, 2025 | 1,208 | 1,126 | 1,126 | 1,220 | 1,116 | 644,100 |
| October 20, 2025 | 1,147 | 1,161 | 1,161 | 1,166 | 1,140 | 398,000 |
| October 17, 2025 | 1,125 | 1,117 | 1,117 | 1,134 | 1,110 | 167,700 |
| October 16, 2025 | 1,148 | 1,138 | 1,138 | 1,166 | 1,131 | 464,200 |
| October 15, 2025 | 1,054 | 1,118 | 1,118 | 1,132 | 1,054 | 432,100 |
| October 14, 2025 | 1,064 | 1,044 | 1,044 | 1,088 | 1,036 | 307,500 |
| October 10, 2025 | 1,170 | 1,105 | 1,105 | 1,174 | 1,100 | 388,200 |
| October 09, 2025 | 1,150 | 1,177 | 1,177 | 1,181 | 1,125 | 692,200 |
| October 08, 2025 | 1,091 | 1,135 | 1,135 | 1,164 | 1,089 | 600,400 |
| October 07, 2025 | 1,178 | 1,100 | 1,100 | 1,203 | 1,081 | 1.04M |
| October 06, 2025 | 1,125 | 1,125 | 1,125 | 1,125 | 1,125 | 265,700 |
| October 03, 2025 | 965 | 975 | 975 | 975 | 965 | 51,400 |
| October 02, 2025 | 975 | 968 | 968 | 988 | 966 | 78,400 |
| October 01, 2025 | 1,000 | 975 | 975 | 1,001 | 975 | 110,300 |
| September 30, 2025 | 1,001 | 1,008 | 1,008 | 1,011 | 990 | 81,200 |