2,074.00
-24(-1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2,095 | 2,079 | 2,079 | 2,101 | 2,069 | 11,900 |
| December 24, 2025 | 2,115 | 2,098 | 2,098 | 2,135 | 2,086 | 19,500 |
| December 23, 2025 | 2,070 | 2,110 | 2,110 | 2,110 | 2,070 | 33,000 |
| December 22, 2025 | 2,053 | 2,082 | 2,082 | 2,088 | 2,040 | 36,300 |
| December 19, 2025 | 2,002 | 2,036 | 2,036 | 2,037 | 2,000 | 16,900 |
| December 18, 2025 | 2,007 | 2,001 | 2,001 | 2,007 | 1,974 | 18,400 |
| December 17, 2025 | 1,992 | 2,015 | 2,015 | 2,015 | 1,961 | 20,400 |
| December 16, 2025 | 2,018 | 1,992 | 1,992 | 2,018 | 1,992 | 10,800 |
| December 15, 2025 | 2,007 | 2,018 | 2,018 | 2,020 | 1,990 | 15,500 |
| December 12, 2025 | 2,002 | 2,010 | 2,010 | 2,013 | 1,990 | 27,600 |
| December 11, 2025 | 2,021 | 1,986 | 1,986 | 2,042 | 1,986 | 37,100 |
| December 10, 2025 | 1,963 | 2,018 | 2,018 | 2,018 | 1,963 | 47,500 |
| December 09, 2025 | 1,964 | 1,946 | 1,946 | 1,978 | 1,943 | 10,500 |
| December 08, 2025 | 1,939 | 1,972 | 1,972 | 1,975 | 1,939 | 15,200 |
| December 05, 2025 | 1,937 | 1,941 | 1,941 | 1,965 | 1,937 | 14,100 |
| December 04, 2025 | 1,932 | 1,957 | 1,957 | 1,963 | 1,932 | 11,800 |
| December 03, 2025 | 1,919 | 1,937 | 1,937 | 1,974 | 1,919 | 30,100 |
| December 02, 2025 | 1,930 | 1,915 | 1,915 | 1,936 | 1,909 | 20,600 |
| December 01, 2025 | 1,966 | 1,930 | 1,930 | 1,966 | 1,930 | 30,900 |
| November 28, 2025 | 1,969 | 1,969 | 1,969 | 1,976 | 1,956 | 18,500 |
| November 27, 2025 | 1,961 | 1,954 | 1,954 | 1,970 | 1,945 | 16,300 |
| November 26, 2025 | 1,939 | 1,955 | 1,955 | 1,960 | 1,921 | 26,600 |
| November 25, 2025 | 1,940 | 1,934 | 1,934 | 1,956 | 1,916 | 32,500 |
| November 21, 2025 | 1,899 | 1,907 | 1,907 | 1,939 | 1,886 | 41,100 |
| November 20, 2025 | 1,947 | 1,939 | 1,939 | 1,957 | 1,935 | 24,200 |
| November 19, 2025 | 1,954 | 1,916 | 1,916 | 1,954 | 1,903 | 20,800 |
| November 18, 2025 | 2,007 | 1,940 | 1,940 | 2,008 | 1,940 | 48,000 |
| November 17, 2025 | 1,984 | 2,007 | 2,007 | 2,008 | 1,970 | 27,600 |
| November 14, 2025 | 2,015 | 1,980 | 1,980 | 2,022 | 1,980 | 43,400 |
| November 13, 2025 | 2,011 | 2,041 | 2,041 | 2,042 | 2,011 | 12,700 |
| November 12, 2025 | 2,017 | 2,025 | 2,025 | 2,039 | 1,999 | 16,500 |
| November 11, 2025 | 2,024 | 2,009 | 2,009 | 2,024 | 1,995 | 24,800 |
| November 10, 2025 | 2,002 | 2,024 | 2,024 | 2,028 | 1,995 | 26,100 |
| November 07, 2025 | 2,033 | 1,988 | 1,988 | 2,033 | 1,976 | 37,700 |
| November 06, 2025 | 2,020 | 2,033 | 2,033 | 2,039 | 2,008 | 24,700 |
| November 05, 2025 | 1,984 | 2,005 | 2,005 | 2,010 | 1,953 | 63,000 |
| November 04, 2025 | 2,067 | 2,000 | 2,000 | 2,067 | 2,000 | 38,700 |
| October 31, 2025 | 2,083 | 2,067 | 2,067 | 2,102 | 2,051 | 35,300 |
| October 30, 2025 | 2,056 | 2,068 | 2,068 | 2,110 | 2,056 | 28,000 |
| October 29, 2025 | 2,129 | 2,068 | 2,068 | 2,129 | 2,047 | 43,700 |
| October 28, 2025 | 2,153 | 2,104 | 2,104 | 2,153 | 2,102 | 26,700 |
| October 27, 2025 | 2,185 | 2,142 | 2,142 | 2,193 | 2,127 | 46,400 |
| October 24, 2025 | 2,088 | 2,150 | 2,150 | 2,150 | 2,055 | 63,100 |
| October 23, 2025 | 2,040 | 2,085 | 2,085 | 2,087 | 2,011 | 80,800 |
| October 22, 2025 | 2,009 | 2,043 | 2,043 | 2,047 | 1,993 | 44,100 |
| October 21, 2025 | 2,012 | 2,009 | 2,009 | 2,039 | 2,005 | 60,800 |
| October 20, 2025 | 1,962 | 2,009 | 2,009 | 2,030 | 1,938 | 101,500 |
| October 17, 2025 | 1,930 | 1,892 | 1,892 | 1,945 | 1,880 | 92,900 |
| October 16, 2025 | 2,060 | 1,965 | 1,965 | 2,088 | 1,944 | 195,800 |
| October 15, 2025 | 1,833 | 1,850 | 1,850 | 1,874 | 1,833 | 26,700 |
| October 14, 2025 | 1,816 | 1,802 | 1,802 | 1,838 | 1,787 | 72,400 |
| October 10, 2025 | 1,916 | 1,851 | 1,851 | 1,916 | 1,847 | 33,300 |
| October 09, 2025 | 1,904 | 1,907 | 1,907 | 1,931 | 1,901 | 22,700 |
| October 08, 2025 | 1,896 | 1,904 | 1,904 | 1,914 | 1,888 | 18,400 |
| October 07, 2025 | 1,940 | 1,896 | 1,896 | 1,940 | 1,888 | 28,200 |
| October 06, 2025 | 1,910 | 1,937 | 1,937 | 1,938 | 1,889 | 23,900 |
| October 03, 2025 | 1,850 | 1,870 | 1,870 | 1,894 | 1,850 | 25,000 |
| October 02, 2025 | 1,841 | 1,850 | 1,850 | 1,865 | 1,829 | 31,500 |
| October 01, 2025 | 1,876 | 1,835 | 1,835 | 1,876 | 1,824 | 39,900 |
| September 30, 2025 | 1,913 | 1,881 | 1,881 | 1,915 | 1,871 | 39,600 |