1,112.00
+15(+1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,121 | 1,097 | 1,097 | 1,134 | 1,096 | 29,500 |
| December 23, 2025 | 1,080 | 1,121 | 1,121 | 1,141 | 1,080 | 45,100 |
| December 22, 2025 | 1,076 | 1,082 | 1,082 | 1,104 | 1,075 | 35,300 |
| December 19, 2025 | 1,100 | 1,075 | 1,075 | 1,100 | 1,070 | 58,400 |
| December 18, 2025 | 1,089 | 1,095 | 1,095 | 1,118 | 1,052 | 119,700 |
| December 17, 2025 | 1,173 | 1,102 | 1,102 | 1,173 | 1,062 | 153,300 |
| December 16, 2025 | 1,260 | 1,182 | 1,182 | 1,260 | 1,177 | 52,200 |
| December 15, 2025 | 1,191 | 1,253 | 1,253 | 1,257 | 1,190 | 47,500 |
| December 12, 2025 | 1,227 | 1,214 | 1,214 | 1,243 | 1,187 | 50,700 |
| December 11, 2025 | 1,237 | 1,229 | 1,229 | 1,249 | 1,208 | 38,200 |
| December 10, 2025 | 1,235 | 1,243 | 1,243 | 1,265 | 1,235 | 24,100 |
| December 09, 2025 | 1,249 | 1,233 | 1,233 | 1,266 | 1,223 | 24,300 |
| December 08, 2025 | 1,229 | 1,249 | 1,249 | 1,250 | 1,215 | 17,800 |
| December 05, 2025 | 1,245 | 1,236 | 1,236 | 1,260 | 1,227 | 32,400 |
| December 04, 2025 | 1,209 | 1,246 | 1,246 | 1,264 | 1,199 | 95,700 |
| December 03, 2025 | 1,199 | 1,220 | 1,220 | 1,228 | 1,171 | 46,800 |
| December 02, 2025 | 1,231 | 1,188 | 1,188 | 1,231 | 1,186 | 44,600 |
| December 01, 2025 | 1,220 | 1,221 | 1,221 | 1,270 | 1,204 | 98,000 |
| November 28, 2025 | 1,173 | 1,220 | 1,220 | 1,230 | 1,170 | 56,500 |
| November 27, 2025 | 1,151 | 1,158 | 1,158 | 1,173 | 1,146 | 24,800 |
| November 26, 2025 | 1,123 | 1,151 | 1,151 | 1,157 | 1,110 | 21,900 |
| November 25, 2025 | 1,160 | 1,116 | 1,116 | 1,165 | 1,083 | 88,400 |
| November 21, 2025 | 1,147 | 1,144 | 1,144 | 1,162 | 1,120 | 92,800 |
| November 20, 2025 | 1,191 | 1,186 | 1,186 | 1,227 | 1,153 | 56,000 |
| November 19, 2025 | 1,192 | 1,156 | 1,156 | 1,218 | 1,136 | 95,200 |
| November 18, 2025 | 1,323 | 1,198 | 1,198 | 1,335 | 1,194 | 167,600 |
| November 17, 2025 | 1,350 | 1,345 | 1,345 | 1,378 | 1,290 | 109,300 |
| November 14, 2025 | 1,261 | 1,350 | 1,350 | 1,390 | 1,222 | 353,800 |
| November 13, 2025 | 1,222 | 1,286 | 1,286 | 1,395 | 1,218 | 904,300 |
| November 12, 2025 | 1,252 | 1,432 | 1,432 | 1,432 | 1,252 | 429,500 |
| November 11, 2025 | 1,078 | 1,132 | 1,132 | 1,134 | 1,056 | 28,500 |
| November 10, 2025 | 1,111 | 1,077 | 1,077 | 1,111 | 1,069 | 80,700 |
| November 07, 2025 | 1,116 | 1,108 | 1,108 | 1,121 | 1,073 | 30,300 |
| November 06, 2025 | 1,126 | 1,127 | 1,127 | 1,149 | 1,120 | 33,200 |
| November 05, 2025 | 1,126 | 1,127 | 1,127 | 1,149 | 1,120 | 49,200 |
| November 04, 2025 | 1,164 | 1,121 | 1,121 | 1,164 | 1,085 | 49,200 |
| October 31, 2025 | 1,130 | 1,188 | 1,188 | 1,189 | 1,110 | 57,800 |
| October 30, 2025 | 1,130 | 1,188 | 1,188 | 1,189 | 1,110 | 57,800 |
| October 29, 2025 | 1,111 | 1,100 | 1,100 | 1,138 | 1,099 | 18,800 |
| October 28, 2025 | 1,138 | 1,115 | 1,115 | 1,143 | 1,115 | 16,800 |
| October 27, 2025 | 1,122 | 1,135 | 1,135 | 1,145 | 1,116 | 25,500 |
| October 24, 2025 | 1,131 | 1,122 | 1,122 | 1,131 | 1,107 | 13,800 |
| October 23, 2025 | 1,109 | 1,119 | 1,119 | 1,130 | 1,095 | 21,000 |
| October 22, 2025 | 1,080 | 1,105 | 1,105 | 1,105 | 1,072 | 13,800 |
| October 21, 2025 | 1,088 | 1,077 | 1,077 | 1,091 | 1,063 | 13,500 |
| October 20, 2025 | 1,069 | 1,079 | 1,079 | 1,111 | 1,069 | 30,400 |
| October 17, 2025 | 1,073 | 1,069 | 1,069 | 1,077 | 1,050 | 15,600 |
| October 16, 2025 | 1,050 | 1,073 | 1,073 | 1,077 | 1,013 | 20,700 |
| October 15, 2025 | 1,055 | 1,058 | 1,058 | 1,059 | 1,030 | 15,600 |
| October 14, 2025 | 1,050 | 1,025 | 1,025 | 1,061 | 1,016 | 32,400 |
| October 10, 2025 | 1,068 | 1,067 | 1,067 | 1,084 | 1,051 | 24,200 |
| October 09, 2025 | 1,056 | 1,082 | 1,082 | 1,083 | 1,056 | 16,600 |
| October 08, 2025 | 1,068 | 1,083 | 1,083 | 1,089 | 1,067 | 15,800 |
| October 07, 2025 | 1,078 | 1,083 | 1,083 | 1,089 | 1,067 | 16,800 |
| October 06, 2025 | 1,085 | 1,078 | 1,078 | 1,094 | 1,072 | 31,900 |
| October 03, 2025 | 1,059 | 1,076 | 1,076 | 1,092 | 1,059 | 14,300 |
| October 02, 2025 | 1,067 | 1,068 | 1,068 | 1,080 | 1,058 | 15,400 |
| October 01, 2025 | 1,118 | 1,070 | 1,070 | 1,118 | 1,067 | 28,400 |
| September 30, 2025 | 1,139 | 1,118 | 1,118 | 1,139 | 1,093 | 15,900 |
| September 29, 2025 | 1,097 | 1,119 | 1,119 | 1,137 | 1,090 | 15,000 |