1,186.00
-3(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,190.5 | 1,189 | 1,189 | 1,197 | 1,178 | 475,000 |
| December 23, 2025 | 1,188.5 | 1,191 | 1,191 | 1,199 | 1,178.5 | 567,300 |
| December 22, 2025 | 1,183.5 | 1,191 | 1,191 | 1,202 | 1,172 | 619,500 |
| December 19, 2025 | 1,179.5 | 1,165 | 1,165 | 1,183.5 | 1,156.5 | 728,300 |
| December 18, 2025 | 1,174 | 1,166.5 | 1,166.5 | 1,176.5 | 1,154 | 553,900 |
| December 17, 2025 | 1,186.5 | 1,179 | 1,179 | 1,194 | 1,172 | 523,600 |
| December 16, 2025 | 1,201 | 1,195 | 1,195 | 1,201.5 | 1,178 | 673,400 |
| December 15, 2025 | 1,201 | 1,206.5 | 1,206.5 | 1,210.5 | 1,194.5 | 624,400 |
| December 12, 2025 | 1,190 | 1,202.5 | 1,202.5 | 1,222 | 1,185.5 | 1.26M |
| December 11, 2025 | 1,199.5 | 1,175 | 1,175 | 1,201.5 | 1,170.5 | 603,900 |
| December 10, 2025 | 1,169.5 | 1,175 | 1,175 | 1,192.5 | 1,169 | 747,200 |
| December 09, 2025 | 1,183 | 1,161.5 | 1,161.5 | 1,184 | 1,161 | 852,600 |
| December 08, 2025 | 1,162 | 1,183 | 1,183 | 1,186 | 1,152.5 | 841,800 |
| December 05, 2025 | 1,125.5 | 1,147 | 1,147 | 1,159.5 | 1,125 | 975,200 |
| December 04, 2025 | 1,112.5 | 1,125 | 1,125 | 1,125 | 1,099 | 1.07M |
| December 03, 2025 | 1,094.5 | 1,106.5 | 1,106.5 | 1,113.5 | 1,086 | 752,200 |
| December 02, 2025 | 1,123 | 1,087.5 | 1,087.5 | 1,126.5 | 1,084.5 | 1.68M |
| December 01, 2025 | 1,144 | 1,116.5 | 1,116.5 | 1,160 | 1,116.5 | 1.24M |
| November 28, 2025 | 1,202 | 1,173 | 1,173 | 1,202 | 1,167 | 979,100 |
| November 27, 2025 | 1,161 | 1,187 | 1,187 | 1,193 | 1,157 | 933,200 |
| November 26, 2025 | 1,161 | 1,151.5 | 1,151.5 | 1,164 | 1,146.5 | 1.07M |
| November 25, 2025 | 1,148 | 1,128.5 | 1,128.5 | 1,150 | 1,125 | 1.11M |
| November 21, 2025 | 1,130 | 1,152.5 | 1,152.5 | 1,164 | 1,123 | 1.47M |
| November 20, 2025 | 1,170.5 | 1,129.5 | 1,129.5 | 1,170.5 | 1,111 | 1.6M |
| November 19, 2025 | 1,148 | 1,140.5 | 1,140.5 | 1,171.5 | 1,138.5 | 1.18M |
| November 18, 2025 | 1,202.5 | 1,159 | 1,159 | 1,226.5 | 1,150 | 1.8M |
| November 17, 2025 | 1,245.5 | 1,215.5 | 1,215.5 | 1,257 | 1,202.5 | 2.08M |
| November 14, 2025 | 1,320 | 1,245 | 1,245 | 1,321.5 | 1,240 | 4.95M |
| November 13, 2025 | 1,430.5 | 1,423 | 1,423 | 1,456.5 | 1,423 | 1.05M |
| November 12, 2025 | 1,449 | 1,434.5 | 1,434.5 | 1,449 | 1,408 | 1.38M |
| November 11, 2025 | 1,368 | 1,374.5 | 1,374.5 | 1,408 | 1,355 | 1.21M |
| November 10, 2025 | 1,390.5 | 1,368 | 1,368 | 1,391 | 1,342.5 | 927,000 |
| November 07, 2025 | 1,425 | 1,367.5 | 1,367.5 | 1,431.5 | 1,361 | 1.52M |
| November 06, 2025 | 1,389.5 | 1,418 | 1,418 | 1,442.5 | 1,378 | 2.5M |
| November 05, 2025 | 1,321 | 1,341.5 | 1,341.5 | 1,368.5 | 1,319 | 2.24M |
| November 04, 2025 | 1,247.5 | 1,306.5 | 1,306.5 | 1,330.5 | 1,217.5 | 2.02M |
| October 31, 2025 | 1,263 | 1,238.5 | 1,238.5 | 1,267 | 1,232 | 1.16M |
| October 30, 2025 | 1,263.5 | 1,257 | 1,257 | 1,272 | 1,244.5 | 1.29M |
| October 29, 2025 | 1,246.5 | 1,246 | 1,246 | 1,285 | 1,240 | 1.02M |
| October 28, 2025 | 1,258 | 1,238.5 | 1,238.5 | 1,279.5 | 1,238.5 | 1.44M |
| October 27, 2025 | 1,228.5 | 1,243.5 | 1,243.5 | 1,258 | 1,225 | 975,900 |
| October 24, 2025 | 1,224 | 1,216.5 | 1,216.5 | 1,236.5 | 1,216.5 | 959,200 |
| October 23, 2025 | 1,175 | 1,222 | 1,222 | 1,226.5 | 1,172 | 978,300 |
| October 22, 2025 | 1,170 | 1,175 | 1,175 | 1,179.5 | 1,165.5 | 743,500 |
| October 21, 2025 | 1,157 | 1,174 | 1,174 | 1,179.5 | 1,157 | 570,500 |
| October 20, 2025 | 1,155.5 | 1,150.5 | 1,150.5 | 1,160 | 1,147 | 507,500 |
| October 17, 2025 | 1,140 | 1,126.5 | 1,126.5 | 1,147 | 1,126.5 | 293,100 |
| October 16, 2025 | 1,141 | 1,149.5 | 1,149.5 | 1,153 | 1,135.5 | 413,400 |
| October 15, 2025 | 1,129 | 1,131 | 1,131 | 1,136 | 1,111 | 604,700 |
| October 14, 2025 | 1,130 | 1,121 | 1,121 | 1,142 | 1,114.5 | 1.03M |
| October 10, 2025 | 1,164 | 1,149.5 | 1,149.5 | 1,170.5 | 1,148 | 649,600 |
| October 09, 2025 | 1,171 | 1,182.5 | 1,182.5 | 1,183.5 | 1,161.5 | 645,700 |
| October 08, 2025 | 1,170 | 1,174.5 | 1,174.5 | 1,188 | 1,167 | 593,100 |
| October 07, 2025 | 1,153.5 | 1,169 | 1,169 | 1,169.5 | 1,135.5 | 843,900 |
| October 06, 2025 | 1,163 | 1,156.5 | 1,156.5 | 1,169 | 1,143.5 | 1.17M |
| October 03, 2025 | 1,119.5 | 1,138 | 1,138 | 1,150 | 1,115 | 662,200 |
| October 02, 2025 | 1,124 | 1,118.5 | 1,118.5 | 1,135 | 1,117 | 484,400 |
| October 01, 2025 | 1,138.5 | 1,125.5 | 1,125.5 | 1,143 | 1,118 | 925,200 |
| September 30, 2025 | 1,146 | 1,154 | 1,154 | 1,159 | 1,140.5 | 783,000 |
| September 29, 2025 | 1,165.5 | 1,148.5 | 1,148.5 | 1,173 | 1,146 | 518,900 |