1,317.00
+3(+0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 1,315 | 1,317 | 1,317 | 1,324 | 1,301 | 90,300 |
| December 29, 2025 | 1,298 | 1,314 | 1,314 | 1,319 | 1,295 | 134,500 |
| December 26, 2025 | 1,298 | 1,293 | 1,293 | 1,298 | 1,290 | 57,600 |
| December 25, 2025 | 1,288 | 1,296 | 1,296 | 1,296 | 1,287 | 56,900 |
| December 24, 2025 | 1,294 | 1,288 | 1,288 | 1,298 | 1,283 | 49,500 |
| December 23, 2025 | 1,277 | 1,296 | 1,296 | 1,296 | 1,277 | 99,100 |
| December 22, 2025 | 1,274 | 1,284 | 1,284 | 1,284 | 1,265 | 66,800 |
| December 19, 2025 | 1,261 | 1,268 | 1,268 | 1,269 | 1,259 | 37,600 |
| December 18, 2025 | 1,258 | 1,264 | 1,264 | 1,264 | 1,252 | 41,400 |
| December 17, 2025 | 1,267 | 1,258 | 1,258 | 1,269 | 1,254 | 51,200 |
| December 16, 2025 | 1,289 | 1,269 | 1,269 | 1,289 | 1,268 | 42,800 |
| December 15, 2025 | 1,283 | 1,283 | 1,283 | 1,284 | 1,273 | 36,900 |
| December 12, 2025 | 1,265 | 1,284 | 1,284 | 1,285 | 1,262 | 80,300 |
| December 11, 2025 | 1,268 | 1,256 | 1,256 | 1,274 | 1,253 | 85,200 |
| December 10, 2025 | 1,257 | 1,256 | 1,256 | 1,262 | 1,249 | 160,800 |
| December 09, 2025 | 1,262 | 1,257 | 1,257 | 1,271 | 1,253 | 58,200 |
| December 08, 2025 | 1,259 | 1,265 | 1,265 | 1,268 | 1,255 | 53,000 |
| December 05, 2025 | 1,271 | 1,262 | 1,262 | 1,275 | 1,260 | 61,500 |
| December 04, 2025 | 1,263 | 1,271 | 1,271 | 1,276 | 1,262 | 62,200 |
| December 03, 2025 | 1,258 | 1,263 | 1,263 | 1,270 | 1,258 | 58,600 |
| December 02, 2025 | 1,261 | 1,249 | 1,249 | 1,263 | 1,247 | 69,200 |
| December 01, 2025 | 1,280 | 1,258 | 1,258 | 1,280 | 1,258 | 73,500 |
| November 28, 2025 | 1,265 | 1,274 | 1,274 | 1,283 | 1,263 | 106,600 |
| November 27, 2025 | 1,256 | 1,257 | 1,257 | 1,261 | 1,250 | 81,300 |
| November 26, 2025 | 1,230 | 1,251 | 1,251 | 1,253 | 1,225 | 85,700 |
| November 25, 2025 | 1,234 | 1,224 | 1,224 | 1,239 | 1,215 | 81,300 |
| November 21, 2025 | 1,205 | 1,226 | 1,226 | 1,227 | 1,203 | 93,100 |
| November 20, 2025 | 1,228 | 1,213 | 1,213 | 1,232 | 1,213 | 127,900 |
| November 19, 2025 | 1,247 | 1,214 | 1,214 | 1,250 | 1,212 | 180,600 |
| November 18, 2025 | 1,273 | 1,240 | 1,240 | 1,273 | 1,237 | 212,200 |
| November 17, 2025 | 1,293 | 1,271 | 1,271 | 1,299 | 1,270 | 218,500 |
| November 14, 2025 | 1,291 | 1,293 | 1,293 | 1,326 | 1,290 | 550,800 |
| November 13, 2025 | 1,440 | 1,434 | 1,434 | 1,447 | 1,415 | 78,700 |
| November 12, 2025 | 1,390 | 1,431 | 1,431 | 1,431 | 1,382 | 84,100 |
| November 11, 2025 | 1,406 | 1,388 | 1,388 | 1,406 | 1,382 | 37,300 |
| November 10, 2025 | 1,374 | 1,395 | 1,395 | 1,403 | 1,371 | 25,600 |
| November 07, 2025 | 1,379 | 1,373 | 1,373 | 1,385 | 1,363 | 59,700 |
| November 06, 2025 | 1,377 | 1,373 | 1,373 | 1,385 | 1,365 | 24,600 |
| November 05, 2025 | 1,382 | 1,361 | 1,361 | 1,382 | 1,340 | 80,700 |
| November 04, 2025 | 1,400 | 1,385 | 1,385 | 1,401 | 1,385 | 42,300 |
| October 31, 2025 | 1,404 | 1,388 | 1,388 | 1,414 | 1,387 | 63,000 |
| October 30, 2025 | 1,380 | 1,403 | 1,403 | 1,420 | 1,372 | 137,400 |
| October 29, 2025 | 1,400 | 1,373 | 1,373 | 1,401 | 1,372 | 65,800 |
| October 28, 2025 | 1,405 | 1,390 | 1,390 | 1,417 | 1,390 | 80,100 |
| October 27, 2025 | 1,420 | 1,409 | 1,409 | 1,432 | 1,406 | 49,600 |
| October 24, 2025 | 1,421 | 1,415 | 1,415 | 1,424 | 1,413 | 42,900 |
| October 23, 2025 | 1,418 | 1,422 | 1,422 | 1,437 | 1,412 | 62,700 |
| October 22, 2025 | 1,393 | 1,418 | 1,418 | 1,429 | 1,390 | 85,900 |
| October 21, 2025 | 1,409 | 1,394 | 1,394 | 1,420 | 1,390 | 52,600 |
| October 20, 2025 | 1,406 | 1,415 | 1,415 | 1,419 | 1,403 | 50,500 |
| October 17, 2025 | 1,400 | 1,405 | 1,405 | 1,410 | 1,395 | 174,100 |
| October 16, 2025 | 1,390 | 1,410 | 1,410 | 1,413 | 1,387 | 51,000 |
| October 15, 2025 | 1,339 | 1,388 | 1,388 | 1,389 | 1,339 | 146,900 |
| October 14, 2025 | 1,329 | 1,329 | 1,329 | 1,348 | 1,325 | 69,200 |
| October 10, 2025 | 1,390 | 1,351 | 1,351 | 1,390 | 1,351 | 65,000 |
| October 09, 2025 | 1,395 | 1,400 | 1,400 | 1,410 | 1,383 | 47,900 |
| October 08, 2025 | 1,399 | 1,400 | 1,400 | 1,413 | 1,399 | 31,000 |
| October 07, 2025 | 1,390 | 1,404 | 1,404 | 1,404 | 1,384 | 36,300 |
| October 06, 2025 | 1,394 | 1,388 | 1,388 | 1,396 | 1,377 | 44,900 |
| October 03, 2025 | 1,353 | 1,353 | 1,353 | 1,361 | 1,352 | 30,900 |