1,230.00
-7(-0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,229 | 1,237 | 1,237 | 1,262 | 1,229 | 210,700 |
| December 23, 2025 | 1,220 | 1,230 | 1,230 | 1,232 | 1,216 | 104,700 |
| December 22, 2025 | 1,214 | 1,217 | 1,217 | 1,222 | 1,203 | 108,100 |
| December 19, 2025 | 1,188 | 1,203 | 1,203 | 1,210 | 1,185 | 138,800 |
| December 18, 2025 | 1,176 | 1,182 | 1,182 | 1,191 | 1,175 | 138,700 |
| December 17, 2025 | 1,180 | 1,190 | 1,190 | 1,208 | 1,175 | 155,900 |
| December 16, 2025 | 1,217 | 1,176 | 1,176 | 1,217 | 1,172 | 160,900 |
| December 15, 2025 | 1,197 | 1,214 | 1,214 | 1,215 | 1,193 | 75,400 |
| December 12, 2025 | 1,200 | 1,214 | 1,214 | 1,215 | 1,194 | 168,300 |
| December 11, 2025 | 1,210 | 1,184 | 1,184 | 1,212 | 1,182 | 149,300 |
| December 10, 2025 | 1,195 | 1,206 | 1,206 | 1,211 | 1,187 | 158,300 |
| December 09, 2025 | 1,205 | 1,194 | 1,194 | 1,205 | 1,185 | 119,700 |
| December 08, 2025 | 1,180 | 1,205 | 1,205 | 1,205 | 1,177 | 101,400 |
| December 05, 2025 | 1,184 | 1,174 | 1,174 | 1,196 | 1,165 | 142,100 |
| December 04, 2025 | 1,167 | 1,187 | 1,187 | 1,194 | 1,166 | 138,000 |
| December 03, 2025 | 1,172 | 1,165 | 1,165 | 1,176 | 1,165 | 102,300 |
| December 02, 2025 | 1,182 | 1,172 | 1,172 | 1,185 | 1,166 | 84,100 |
| December 01, 2025 | 1,222 | 1,182 | 1,182 | 1,224 | 1,181 | 79,000 |
| November 28, 2025 | 1,193 | 1,218 | 1,218 | 1,221 | 1,189 | 93,400 |
| November 27, 2025 | 1,200 | 1,188 | 1,188 | 1,206 | 1,188 | 91,000 |
| November 26, 2025 | 1,175 | 1,196 | 1,196 | 1,197 | 1,168 | 130,400 |
| November 25, 2025 | 1,150 | 1,168 | 1,168 | 1,174 | 1,148 | 165,200 |
| November 21, 2025 | 1,114 | 1,136 | 1,136 | 1,141 | 1,113 | 165,400 |
| November 20, 2025 | 1,150 | 1,135 | 1,135 | 1,150 | 1,130 | 129,000 |
| November 19, 2025 | 1,128 | 1,131 | 1,131 | 1,138 | 1,112 | 184,400 |
| November 18, 2025 | 1,151 | 1,134 | 1,134 | 1,158 | 1,131 | 204,600 |
| November 17, 2025 | 1,162 | 1,161 | 1,161 | 1,168 | 1,151 | 156,600 |
| November 14, 2025 | 1,165 | 1,168 | 1,168 | 1,174 | 1,160 | 109,600 |
| November 13, 2025 | 1,171 | 1,178 | 1,178 | 1,185 | 1,171 | 108,100 |
| November 12, 2025 | 1,161 | 1,181 | 1,181 | 1,184 | 1,161 | 127,700 |
| November 11, 2025 | 1,170 | 1,161 | 1,161 | 1,172 | 1,152 | 116,000 |
| November 10, 2025 | 1,156 | 1,175 | 1,175 | 1,175 | 1,156 | 164,900 |
| November 07, 2025 | 1,155 | 1,155 | 1,155 | 1,170 | 1,145 | 253,200 |
| November 06, 2025 | 1,175 | 1,177 | 1,177 | 1,196 | 1,170 | 267,200 |
| November 05, 2025 | 1,175 | 1,177 | 1,177 | 1,196 | 1,170 | 704,200 |
| November 04, 2025 | 1,160 | 1,174 | 1,174 | 1,205 | 1,148 | 704,200 |
| October 31, 2025 | 1,230 | 1,251 | 1,251 | 1,273 | 1,220 | 417,700 |
| October 30, 2025 | 1,250 | 1,260 | 1,260 | 1,272 | 1,250 | 593,200 |
| October 29, 2025 | 1,278 | 1,260 | 1,260 | 1,282 | 1,253 | 206,600 |
| October 28, 2025 | 1,300 | 1,262 | 1,262 | 1,302 | 1,262 | 206,400 |
| October 27, 2025 | 1,280 | 1,315 | 1,315 | 1,315 | 1,277 | 295,500 |
| October 24, 2025 | 1,252 | 1,260 | 1,260 | 1,263 | 1,238 | 103,600 |
| October 23, 2025 | 1,245 | 1,253 | 1,253 | 1,259 | 1,241 | 198,300 |
| October 22, 2025 | 1,251 | 1,256 | 1,256 | 1,262 | 1,236 | 222,800 |
| October 21, 2025 | 1,267 | 1,249 | 1,249 | 1,269 | 1,244 | 172,600 |
| October 20, 2025 | 1,243 | 1,265 | 1,265 | 1,280 | 1,234 | 205,900 |
| October 17, 2025 | 1,228 | 1,231 | 1,231 | 1,249 | 1,222 | 182,800 |
| October 16, 2025 | 1,236 | 1,250 | 1,250 | 1,250 | 1,233 | 84,900 |
| October 15, 2025 | 1,215 | 1,239 | 1,239 | 1,243 | 1,215 | 121,100 |
| October 14, 2025 | 1,198 | 1,213 | 1,213 | 1,229 | 1,195 | 257,400 |
| October 10, 2025 | 1,241 | 1,205 | 1,205 | 1,245 | 1,202 | 298,000 |
| October 09, 2025 | 1,278 | 1,266 | 1,266 | 1,289 | 1,255 | 203,600 |
| October 08, 2025 | 1,281 | 1,270 | 1,270 | 1,296 | 1,270 | 153,800 |
| October 07, 2025 | 1,290 | 1,289 | 1,289 | 1,297 | 1,271 | 177,800 |
| October 06, 2025 | 1,278 | 1,288 | 1,288 | 1,293 | 1,264 | 194,600 |
| October 03, 2025 | 1,217 | 1,248 | 1,248 | 1,248 | 1,214 | 117,900 |
| October 02, 2025 | 1,224 | 1,218 | 1,218 | 1,237 | 1,204 | 248,600 |
| October 01, 2025 | 1,276 | 1,239 | 1,239 | 1,276 | 1,220 | 311,800 |
| September 30, 2025 | 1,292 | 1,282 | 1,282 | 1,294 | 1,271 | 185,500 |
| September 29, 2025 | 1,303 | 1,303 | 1,303 | 1,309 | 1,281 | 190,900 |