1,070.00
-10(-0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,071 | 1,070 | 1,070 | 1,078 | 1,067 | 275,600 |
| December 24, 2025 | 1,085 | 1,080 | 1,080 | 1,095 | 1,070 | 380,900 |
| December 23, 2025 | 1,108 | 1,098 | 1,098 | 1,117 | 1,093 | 215,000 |
| December 22, 2025 | 1,100 | 1,108 | 1,108 | 1,111 | 1,093 | 296,100 |
| December 19, 2025 | 1,155 | 1,100 | 1,100 | 1,156 | 1,090 | 469,300 |
| December 18, 2025 | 1,150 | 1,153 | 1,153 | 1,157 | 1,145 | 121,900 |
| December 17, 2025 | 1,180 | 1,150 | 1,150 | 1,187 | 1,145 | 127,000 |
| December 16, 2025 | 1,189 | 1,184 | 1,184 | 1,193 | 1,180 | 97,100 |
| December 15, 2025 | 1,190 | 1,183 | 1,183 | 1,191 | 1,174 | 63,400 |
| December 12, 2025 | 1,187 | 1,190 | 1,190 | 1,201 | 1,183 | 101,300 |
| December 11, 2025 | 1,199 | 1,175 | 1,175 | 1,202 | 1,169 | 162,800 |
| December 10, 2025 | 1,175 | 1,184 | 1,184 | 1,189 | 1,175 | 96,900 |
| December 09, 2025 | 1,174 | 1,171 | 1,171 | 1,177 | 1,160 | 109,000 |
| December 08, 2025 | 1,184 | 1,179 | 1,179 | 1,190 | 1,173 | 75,600 |
| December 05, 2025 | 1,160 | 1,174 | 1,174 | 1,183 | 1,159 | 88,300 |
| December 04, 2025 | 1,150 | 1,168 | 1,168 | 1,171 | 1,148 | 73,900 |
| December 03, 2025 | 1,167 | 1,160 | 1,160 | 1,174 | 1,160 | 40,200 |
| December 02, 2025 | 1,178 | 1,167 | 1,167 | 1,181 | 1,165 | 80,700 |
| December 01, 2025 | 1,190 | 1,178 | 1,178 | 1,195 | 1,178 | 87,200 |
| November 28, 2025 | 1,172 | 1,180 | 1,180 | 1,183 | 1,172 | 76,700 |
| November 27, 2025 | 1,176 | 1,172 | 1,172 | 1,178 | 1,165 | 129,800 |
| November 26, 2025 | 1,182 | 1,178 | 1,178 | 1,182 | 1,172 | 126,600 |
| November 25, 2025 | 1,167 | 1,165 | 1,165 | 1,175 | 1,161 | 87,600 |
| November 21, 2025 | 1,157 | 1,164 | 1,164 | 1,166 | 1,153 | 91,600 |
| November 20, 2025 | 1,165 | 1,169 | 1,169 | 1,172 | 1,150 | 130,700 |
| November 19, 2025 | 1,140 | 1,136 | 1,136 | 1,164 | 1,134 | 207,800 |
| November 18, 2025 | 1,181 | 1,174 | 1,147 | 1,196 | 1,173 | 301,900 |
| November 17, 2025 | 1,194 | 1,185 | 1,157.74 | 1,202 | 1,181 | 142,300 |
| November 14, 2025 | 1,214 | 1,194 | 1,166.54 | 1,216 | 1,192 | 164,800 |
| November 13, 2025 | 1,230 | 1,221 | 1,192.92 | 1,232 | 1,218 | 51,000 |
| November 12, 2025 | 1,214 | 1,219 | 1,190.96 | 1,226 | 1,209 | 60,400 |
| November 11, 2025 | 1,220 | 1,215 | 1,215 | 1,220 | 1,205 | 57,000 |
| November 10, 2025 | 1,209 | 1,205 | 1,205 | 1,217 | 1,204 | 58,600 |
| November 07, 2025 | 1,204 | 1,208 | 1,208 | 1,210 | 1,198 | 62,300 |
| November 06, 2025 | 1,205 | 1,213 | 1,213 | 1,223 | 1,199 | 72,900 |
| November 05, 2025 | 1,230 | 1,202 | 1,202 | 1,231 | 1,186 | 137,600 |
| November 04, 2025 | 1,231 | 1,233 | 1,233 | 1,253 | 1,229 | 110,000 |
| October 31, 2025 | 1,221 | 1,230 | 1,230 | 1,230 | 1,210 | 91,900 |
| October 30, 2025 | 1,219 | 1,221 | 1,221 | 1,227 | 1,214 | 89,100 |
| October 29, 2025 | 1,234 | 1,208 | 1,208 | 1,235 | 1,208 | 88,800 |
| October 28, 2025 | 1,258 | 1,237 | 1,237 | 1,258 | 1,230 | 106,300 |
| October 27, 2025 | 1,255 | 1,271 | 1,271 | 1,271 | 1,249 | 101,000 |
| October 24, 2025 | 1,239 | 1,243 | 1,243 | 1,252 | 1,238 | 73,100 |
| October 23, 2025 | 1,223 | 1,239 | 1,239 | 1,243 | 1,213 | 109,000 |
| October 22, 2025 | 1,228 | 1,215 | 1,215 | 1,239 | 1,215 | 282,000 |
| October 21, 2025 | 1,228 | 1,228 | 1,228 | 1,235 | 1,222 | 97,300 |
| October 20, 2025 | 1,215 | 1,220 | 1,220 | 1,228 | 1,213 | 60,000 |
| October 17, 2025 | 1,204 | 1,209 | 1,209 | 1,211 | 1,201 | 58,600 |
| October 16, 2025 | 1,214 | 1,210 | 1,210 | 1,217 | 1,204 | 61,700 |
| October 15, 2025 | 1,198 | 1,209 | 1,209 | 1,212 | 1,196 | 75,500 |
| October 14, 2025 | 1,202 | 1,184 | 1,184 | 1,216 | 1,175 | 138,200 |
| October 10, 2025 | 1,249 | 1,212 | 1,212 | 1,249 | 1,208 | 170,400 |
| October 09, 2025 | 1,231 | 1,259 | 1,259 | 1,259 | 1,228 | 126,400 |
| October 08, 2025 | 1,222 | 1,218 | 1,218 | 1,228 | 1,213 | 64,700 |
| October 07, 2025 | 1,224 | 1,216 | 1,216 | 1,227 | 1,208 | 89,500 |
| October 06, 2025 | 1,213 | 1,219 | 1,219 | 1,224 | 1,205 | 191,300 |
| October 03, 2025 | 1,182 | 1,183 | 1,183 | 1,191 | 1,177 | 53,000 |
| October 02, 2025 | 1,176 | 1,181 | 1,181 | 1,189 | 1,166 | 81,900 |
| October 01, 2025 | 1,194 | 1,178 | 1,178 | 1,195 | 1,165 | 115,800 |
| September 30, 2025 | 1,191 | 1,200 | 1,200 | 1,206 | 1,185 | 131,200 |