1,563.00
-18(-1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,566 | 1,563 | 1,563 | 1,574 | 1,546 | 215,600 |
| December 24, 2025 | 1,596 | 1,581 | 1,581 | 1,596 | 1,572 | 147,900 |
| December 23, 2025 | 1,582 | 1,593 | 1,593 | 1,595 | 1,578 | 147,600 |
| December 22, 2025 | 1,583 | 1,582 | 1,582 | 1,593 | 1,560 | 281,300 |
| December 19, 2025 | 1,575 | 1,568 | 1,568 | 1,581 | 1,563 | 224,200 |
| December 18, 2025 | 1,596 | 1,574 | 1,574 | 1,605 | 1,574 | 242,100 |
| December 17, 2025 | 1,622 | 1,596 | 1,596 | 1,625 | 1,586 | 397,700 |
| December 16, 2025 | 1,620 | 1,604 | 1,604 | 1,631 | 1,602 | 208,600 |
| December 15, 2025 | 1,608 | 1,619 | 1,619 | 1,636 | 1,601 | 253,900 |
| December 12, 2025 | 1,587 | 1,592 | 1,592 | 1,595 | 1,571 | 165,400 |
| December 11, 2025 | 1,573 | 1,568 | 1,568 | 1,608 | 1,563 | 343,400 |
| December 10, 2025 | 1,577 | 1,559 | 1,559 | 1,584 | 1,555 | 232,500 |
| December 09, 2025 | 1,575 | 1,575 | 1,575 | 1,583 | 1,559 | 170,200 |
| December 08, 2025 | 1,562 | 1,575 | 1,575 | 1,577 | 1,553 | 276,900 |
| December 05, 2025 | 1,530 | 1,532 | 1,532 | 1,536 | 1,513 | 234,100 |
| December 04, 2025 | 1,533 | 1,525 | 1,525 | 1,539 | 1,514 | 245,200 |
| December 03, 2025 | 1,531 | 1,533 | 1,533 | 1,542 | 1,526 | 205,400 |
| December 02, 2025 | 1,545 | 1,523 | 1,523 | 1,546 | 1,507 | 194,900 |
| December 01, 2025 | 1,550 | 1,545 | 1,545 | 1,554 | 1,544 | 160,200 |
| November 28, 2025 | 1,540 | 1,546 | 1,546 | 1,555 | 1,532 | 217,800 |
| November 27, 2025 | 1,509 | 1,518 | 1,518 | 1,534 | 1,509 | 196,400 |
| November 26, 2025 | 1,523 | 1,509 | 1,509 | 1,534 | 1,506 | 184,600 |
| November 25, 2025 | 1,500 | 1,523 | 1,523 | 1,539 | 1,500 | 213,200 |
| November 21, 2025 | 1,471 | 1,484 | 1,484 | 1,491 | 1,466 | 192,700 |
| November 20, 2025 | 1,487 | 1,479 | 1,479 | 1,487 | 1,465 | 249,400 |
| November 19, 2025 | 1,477 | 1,461 | 1,461 | 1,491 | 1,456 | 268,300 |
| November 18, 2025 | 1,514 | 1,484 | 1,484 | 1,524 | 1,480 | 157,200 |
| November 17, 2025 | 1,520 | 1,514 | 1,514 | 1,534 | 1,507 | 134,500 |
| November 14, 2025 | 1,522 | 1,520 | 1,520 | 1,534 | 1,513 | 175,900 |
| November 13, 2025 | 1,525 | 1,526 | 1,526 | 1,536 | 1,519 | 221,000 |
| November 12, 2025 | 1,500 | 1,512 | 1,512 | 1,522 | 1,500 | 218,600 |
| November 11, 2025 | 1,500 | 1,497 | 1,497 | 1,502 | 1,473 | 256,000 |
| November 10, 2025 | 1,425 | 1,491 | 1,491 | 1,499 | 1,423 | 304,700 |
| November 07, 2025 | 1,428 | 1,421 | 1,421 | 1,436 | 1,403 | 231,000 |
| November 06, 2025 | 1,410 | 1,428 | 1,428 | 1,442 | 1,400 | 245,100 |
| November 05, 2025 | 1,410 | 1,428 | 1,428 | 1,442 | 1,400 | 362,100 |
| November 04, 2025 | 1,436 | 1,408 | 1,408 | 1,444 | 1,381 | 362,100 |
| October 31, 2025 | 1,450 | 1,456 | 1,456 | 1,474 | 1,448 | 287,300 |
| October 30, 2025 | 1,450 | 1,456 | 1,456 | 1,474 | 1,448 | 287,300 |
| October 29, 2025 | 1,460 | 1,443 | 1,443 | 1,460 | 1,439 | 187,400 |
| October 28, 2025 | 1,495 | 1,457 | 1,457 | 1,496 | 1,454 | 297,800 |
| October 27, 2025 | 1,485 | 1,496 | 1,496 | 1,506 | 1,480 | 180,300 |
| October 24, 2025 | 1,467 | 1,478 | 1,478 | 1,488 | 1,467 | 137,300 |
| October 23, 2025 | 1,450 | 1,467 | 1,467 | 1,467 | 1,446 | 151,800 |
| October 22, 2025 | 1,446 | 1,450 | 1,450 | 1,459 | 1,439 | 151,500 |
| October 21, 2025 | 1,461 | 1,447 | 1,447 | 1,466 | 1,444 | 158,000 |
| October 20, 2025 | 1,450 | 1,461 | 1,461 | 1,463 | 1,441 | 283,800 |
| October 17, 2025 | 1,427 | 1,425 | 1,425 | 1,434 | 1,420 | 145,200 |
| October 16, 2025 | 1,425 | 1,422 | 1,422 | 1,439 | 1,419 | 156,100 |
| October 15, 2025 | 1,397 | 1,413 | 1,413 | 1,418 | 1,396 | 145,800 |
| October 14, 2025 | 1,388 | 1,382 | 1,382 | 1,401 | 1,377 | 254,200 |
| October 10, 2025 | 1,434 | 1,410 | 1,410 | 1,434 | 1,410 | 198,300 |
| October 09, 2025 | 1,409 | 1,434 | 1,434 | 1,441 | 1,402 | 256,300 |
| October 08, 2025 | 1,387 | 1,402 | 1,402 | 1,409 | 1,387 | 127,500 |
| October 07, 2025 | 1,395 | 1,388 | 1,388 | 1,401 | 1,387 | 147,600 |
| October 06, 2025 | 1,385 | 1,395 | 1,395 | 1,400 | 1,385 | 139,000 |
| October 03, 2025 | 1,347 | 1,369 | 1,369 | 1,377 | 1,347 | 196,500 |
| October 02, 2025 | 1,357 | 1,342 | 1,342 | 1,365 | 1,328 | 188,100 |
| October 01, 2025 | 1,365 | 1,354 | 1,354 | 1,369 | 1,344 | 158,900 |
| September 30, 2025 | 1,382 | 1,374 | 1,374 | 1,389 | 1,368 | 122,600 |