1,220.00
+14(+1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,215 | 1,206 | 1,206 | 1,220 | 1,204 | 26,800 |
| December 23, 2025 | 1,220 | 1,215 | 1,215 | 1,230 | 1,209 | 43,400 |
| December 22, 2025 | 1,225 | 1,213 | 1,213 | 1,228 | 1,204 | 42,200 |
| December 19, 2025 | 1,201 | 1,220 | 1,220 | 1,225 | 1,201 | 44,600 |
| December 18, 2025 | 1,184 | 1,200 | 1,200 | 1,205 | 1,175 | 48,900 |
| December 17, 2025 | 1,202 | 1,187 | 1,187 | 1,206 | 1,186 | 27,000 |
| December 16, 2025 | 1,222 | 1,203 | 1,203 | 1,223 | 1,203 | 29,700 |
| December 15, 2025 | 1,200 | 1,234 | 1,234 | 1,235 | 1,200 | 37,000 |
| December 12, 2025 | 1,214 | 1,212 | 1,212 | 1,223 | 1,204 | 21,800 |
| December 11, 2025 | 1,233 | 1,194 | 1,194 | 1,233 | 1,194 | 40,200 |
| December 10, 2025 | 1,252 | 1,229 | 1,229 | 1,256 | 1,226 | 34,900 |
| December 09, 2025 | 1,266 | 1,251 | 1,251 | 1,277 | 1,251 | 27,500 |
| December 08, 2025 | 1,277 | 1,266 | 1,266 | 1,295 | 1,265 | 31,000 |
| December 05, 2025 | 1,284 | 1,274 | 1,274 | 1,301 | 1,274 | 30,100 |
| December 04, 2025 | 1,268 | 1,284 | 1,284 | 1,289 | 1,268 | 22,000 |
| December 03, 2025 | 1,263 | 1,272 | 1,272 | 1,281 | 1,260 | 21,600 |
| December 02, 2025 | 1,261 | 1,263 | 1,263 | 1,270 | 1,255 | 23,000 |
| December 01, 2025 | 1,300 | 1,262 | 1,262 | 1,300 | 1,261 | 38,600 |
| November 28, 2025 | 1,289 | 1,302 | 1,302 | 1,302 | 1,282 | 20,000 |
| November 27, 2025 | 1,293 | 1,289 | 1,289 | 1,306 | 1,283 | 33,200 |
| November 26, 2025 | 1,277 | 1,293 | 1,293 | 1,297 | 1,276 | 29,100 |
| November 25, 2025 | 1,274 | 1,276 | 1,276 | 1,286 | 1,262 | 34,500 |
| November 21, 2025 | 1,231 | 1,254 | 1,254 | 1,254 | 1,226 | 29,400 |
| November 20, 2025 | 1,265 | 1,248 | 1,248 | 1,267 | 1,243 | 29,500 |
| November 19, 2025 | 1,254 | 1,235 | 1,235 | 1,264 | 1,232 | 27,100 |
| November 18, 2025 | 1,280 | 1,254 | 1,254 | 1,280 | 1,250 | 34,900 |
| November 17, 2025 | 1,286 | 1,281 | 1,281 | 1,291 | 1,273 | 22,500 |
| November 14, 2025 | 1,271 | 1,286 | 1,286 | 1,295 | 1,267 | 31,100 |
| November 13, 2025 | 1,308 | 1,296 | 1,296 | 1,308 | 1,286 | 22,300 |
| November 12, 2025 | 1,274 | 1,295 | 1,295 | 1,295 | 1,274 | 23,300 |
| November 11, 2025 | 1,302 | 1,274 | 1,274 | 1,302 | 1,271 | 33,500 |
| November 10, 2025 | 1,283 | 1,297 | 1,297 | 1,298 | 1,277 | 36,500 |
| November 07, 2025 | 1,338 | 1,267 | 1,267 | 1,340 | 1,265 | 123,000 |
| November 06, 2025 | 1,370 | 1,368 | 1,368 | 1,386 | 1,350 | 82,400 |
| November 05, 2025 | 1,408 | 1,356 | 1,356 | 1,408 | 1,337 | 75,900 |
| November 04, 2025 | 1,400 | 1,408 | 1,408 | 1,434 | 1,390 | 128,600 |
| October 31, 2025 | 1,361 | 1,383 | 1,383 | 1,384 | 1,361 | 85,800 |
| October 30, 2025 | 1,318 | 1,323 | 1,323 | 1,336 | 1,317 | 101,300 |
| October 29, 2025 | 1,351 | 1,318 | 1,318 | 1,351 | 1,312 | 45,000 |
| October 28, 2025 | 1,368 | 1,344 | 1,344 | 1,368 | 1,343 | 52,200 |
| October 27, 2025 | 1,375 | 1,371 | 1,371 | 1,385 | 1,350 | 99,600 |
| October 24, 2025 | 1,318 | 1,316 | 1,316 | 1,320 | 1,300 | 28,800 |
| October 23, 2025 | 1,330 | 1,309 | 1,309 | 1,356 | 1,309 | 44,500 |
| October 22, 2025 | 1,297 | 1,338 | 1,338 | 1,343 | 1,288 | 101,000 |
| October 21, 2025 | 1,264 | 1,288 | 1,288 | 1,293 | 1,249 | 54,000 |
| October 20, 2025 | 1,254 | 1,251 | 1,251 | 1,257 | 1,244 | 30,400 |
| October 17, 2025 | 1,241 | 1,228 | 1,228 | 1,241 | 1,223 | 26,200 |
| October 16, 2025 | 1,230 | 1,241 | 1,241 | 1,246 | 1,227 | 32,400 |
| October 15, 2025 | 1,183 | 1,215 | 1,215 | 1,236 | 1,183 | 29,300 |
| October 14, 2025 | 1,195 | 1,183 | 1,183 | 1,215 | 1,179 | 44,300 |
| October 10, 2025 | 1,235 | 1,206 | 1,206 | 1,235 | 1,206 | 41,000 |
| October 09, 2025 | 1,245 | 1,247 | 1,247 | 1,255 | 1,241 | 23,200 |
| October 08, 2025 | 1,252 | 1,247 | 1,247 | 1,266 | 1,247 | 21,400 |
| October 07, 2025 | 1,261 | 1,263 | 1,263 | 1,275 | 1,259 | 31,800 |
| October 06, 2025 | 1,283 | 1,274 | 1,274 | 1,283 | 1,265 | 30,400 |
| October 03, 2025 | 1,230 | 1,254 | 1,254 | 1,261 | 1,230 | 24,400 |
| October 02, 2025 | 1,232 | 1,229 | 1,229 | 1,241 | 1,218 | 43,300 |
| October 01, 2025 | 1,260 | 1,229 | 1,229 | 1,267 | 1,227 | 56,000 |
| September 30, 2025 | 1,293 | 1,269 | 1,269 | 1,294 | 1,264 | 57,100 |
| September 29, 2025 | 1,326 | 1,299 | 1,299 | 1,326 | 1,297 | 46,000 |