1,393.00
+20(+1.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,389 | 1,373 | 1,373 | 1,391 | 1,373 | 23,000 |
| December 23, 2025 | 1,379 | 1,384 | 1,384 | 1,395 | 1,378 | 34,500 |
| December 22, 2025 | 1,391 | 1,375 | 1,375 | 1,391 | 1,373 | 19,200 |
| December 19, 2025 | 1,356 | 1,363 | 1,363 | 1,366 | 1,352 | 23,600 |
| December 18, 2025 | 1,348 | 1,356 | 1,356 | 1,360 | 1,340 | 36,400 |
| December 17, 2025 | 1,349 | 1,348 | 1,348 | 1,350 | 1,334 | 31,900 |
| December 16, 2025 | 1,383 | 1,338 | 1,338 | 1,383 | 1,338 | 45,700 |
| December 15, 2025 | 1,365 | 1,375 | 1,375 | 1,390 | 1,354 | 49,100 |
| December 12, 2025 | 1,359 | 1,365 | 1,365 | 1,371 | 1,355 | 33,000 |
| December 11, 2025 | 1,387 | 1,337 | 1,337 | 1,393 | 1,334 | 76,400 |
| December 10, 2025 | 1,385 | 1,388 | 1,388 | 1,409 | 1,380 | 31,800 |
| December 09, 2025 | 1,398 | 1,386 | 1,386 | 1,402 | 1,368 | 31,600 |
| December 08, 2025 | 1,384 | 1,399 | 1,399 | 1,399 | 1,380 | 33,300 |
| December 05, 2025 | 1,380 | 1,368 | 1,368 | 1,392 | 1,368 | 23,800 |
| December 04, 2025 | 1,388 | 1,383 | 1,383 | 1,392 | 1,378 | 22,400 |
| December 03, 2025 | 1,389 | 1,384 | 1,384 | 1,401 | 1,382 | 24,800 |
| December 02, 2025 | 1,400 | 1,380 | 1,380 | 1,404 | 1,377 | 21,700 |
| December 01, 2025 | 1,396 | 1,395 | 1,395 | 1,400 | 1,375 | 20,700 |
| November 28, 2025 | 1,399 | 1,397 | 1,397 | 1,399 | 1,389 | 26,100 |
| November 27, 2025 | 1,390 | 1,387 | 1,387 | 1,406 | 1,383 | 29,600 |
| November 26, 2025 | 1,390 | 1,390 | 1,390 | 1,400 | 1,380 | 26,400 |
| November 25, 2025 | 1,397 | 1,377 | 1,377 | 1,405 | 1,372 | 30,800 |
| November 21, 2025 | 1,361 | 1,394 | 1,394 | 1,395 | 1,361 | 28,600 |
| November 20, 2025 | 1,353 | 1,375 | 1,375 | 1,392 | 1,349 | 56,100 |
| November 19, 2025 | 1,350 | 1,328 | 1,328 | 1,355 | 1,322 | 64,000 |
| November 18, 2025 | 1,360 | 1,351 | 1,351 | 1,373 | 1,348 | 40,900 |
| November 17, 2025 | 1,380 | 1,364 | 1,364 | 1,380 | 1,360 | 31,000 |
| November 14, 2025 | 1,400 | 1,382 | 1,382 | 1,410 | 1,380 | 30,600 |
| November 13, 2025 | 1,380 | 1,402 | 1,402 | 1,406 | 1,360 | 91,100 |
| November 12, 2025 | 1,367 | 1,368 | 1,368 | 1,387 | 1,351 | 32,500 |
| November 11, 2025 | 1,375 | 1,363 | 1,363 | 1,375 | 1,342 | 23,700 |
| November 10, 2025 | 1,351 | 1,367 | 1,367 | 1,371 | 1,345 | 19,800 |
| November 07, 2025 | 1,350 | 1,336 | 1,336 | 1,352 | 1,329 | 15,900 |
| November 06, 2025 | 1,360 | 1,355 | 1,355 | 1,375 | 1,350 | 19,600 |
| November 05, 2025 | 1,384 | 1,358 | 1,358 | 1,384 | 1,325 | 33,000 |
| November 04, 2025 | 1,384 | 1,390 | 1,390 | 1,410 | 1,377 | 36,900 |
| October 31, 2025 | 1,372 | 1,384 | 1,384 | 1,384 | 1,352 | 28,700 |
| October 30, 2025 | 1,389 | 1,371 | 1,371 | 1,389 | 1,367 | 30,100 |
| October 29, 2025 | 1,410 | 1,360 | 1,360 | 1,410 | 1,360 | 37,800 |
| October 28, 2025 | 1,430 | 1,397 | 1,397 | 1,438 | 1,393 | 49,500 |
| October 27, 2025 | 1,389 | 1,448 | 1,448 | 1,448 | 1,388 | 51,100 |
| October 24, 2025 | 1,374 | 1,375 | 1,375 | 1,390 | 1,363 | 32,800 |
| October 23, 2025 | 1,372 | 1,374 | 1,374 | 1,378 | 1,362 | 14,500 |
| October 22, 2025 | 1,385 | 1,373 | 1,373 | 1,387 | 1,362 | 54,500 |
| October 21, 2025 | 1,359 | 1,370 | 1,370 | 1,380 | 1,348 | 35,000 |
| October 20, 2025 | 1,338 | 1,353 | 1,353 | 1,353 | 1,328 | 20,400 |
| October 17, 2025 | 1,327 | 1,318 | 1,318 | 1,329 | 1,308 | 21,700 |
| October 16, 2025 | 1,309 | 1,323 | 1,323 | 1,330 | 1,309 | 14,700 |
| October 15, 2025 | 1,302 | 1,309 | 1,309 | 1,325 | 1,295 | 17,600 |
| October 14, 2025 | 1,272 | 1,278 | 1,278 | 1,303 | 1,264 | 36,200 |
| October 10, 2025 | 1,317 | 1,302 | 1,302 | 1,317 | 1,286 | 28,300 |
| October 09, 2025 | 1,310 | 1,336 | 1,336 | 1,336 | 1,310 | 16,800 |
| October 08, 2025 | 1,317 | 1,310 | 1,310 | 1,330 | 1,307 | 12,700 |
| October 07, 2025 | 1,315 | 1,321 | 1,321 | 1,333 | 1,304 | 21,200 |
| October 06, 2025 | 1,321 | 1,315 | 1,315 | 1,321 | 1,300 | 28,700 |
| October 03, 2025 | 1,241 | 1,273 | 1,273 | 1,275 | 1,241 | 17,600 |
| October 02, 2025 | 1,252 | 1,247 | 1,247 | 1,263 | 1,240 | 26,700 |
| October 01, 2025 | 1,290 | 1,257 | 1,257 | 1,290 | 1,257 | 39,800 |
| September 30, 2025 | 1,344 | 1,300 | 1,300 | 1,348 | 1,300 | 31,100 |
| September 29, 2025 | 1,353 | 1,333 | 1,333 | 1,353 | 1,313 | 41,700 |