1,034.00
-2(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,029 | 1,036 | 1,036 | 1,038 | 1,024 | 35,100 |
| December 23, 2025 | 1,017 | 1,024 | 1,024 | 1,024 | 1,012 | 39,800 |
| December 22, 2025 | 1,013 | 1,025 | 1,025 | 1,025 | 1,002 | 75,800 |
| December 19, 2025 | 1,030 | 1,014 | 1,014 | 1,032 | 1,001 | 130,400 |
| December 18, 2025 | 1,020 | 1,025 | 1,025 | 1,026 | 1,008 | 51,700 |
| December 17, 2025 | 1,054 | 1,022 | 1,022 | 1,054 | 1,005 | 149,300 |
| December 16, 2025 | 1,068 | 1,044 | 1,044 | 1,071 | 1,044 | 87,700 |
| December 15, 2025 | 1,070 | 1,073 | 1,073 | 1,075 | 1,061 | 79,300 |
| December 12, 2025 | 1,055 | 1,070 | 1,070 | 1,076 | 1,050 | 145,700 |
| December 11, 2025 | 1,070 | 1,054 | 1,054 | 1,078 | 1,051 | 79,000 |
| December 10, 2025 | 1,070 | 1,074 | 1,074 | 1,081 | 1,068 | 81,400 |
| December 09, 2025 | 1,061 | 1,075 | 1,075 | 1,088 | 1,061 | 197,600 |
| December 08, 2025 | 1,059 | 1,061 | 1,061 | 1,069 | 1,048 | 122,100 |
| December 05, 2025 | 1,074 | 1,059 | 1,059 | 1,078 | 1,056 | 76,900 |
| December 04, 2025 | 1,060 | 1,074 | 1,074 | 1,074 | 1,051 | 59,000 |
| December 03, 2025 | 1,079 | 1,063 | 1,063 | 1,079 | 1,057 | 77,400 |
| December 02, 2025 | 1,080 | 1,079 | 1,079 | 1,088 | 1,067 | 62,400 |
| December 01, 2025 | 1,069 | 1,077 | 1,077 | 1,093 | 1,067 | 131,400 |
| November 28, 2025 | 1,066 | 1,062 | 1,062 | 1,069 | 1,052 | 294,900 |
| November 27, 2025 | 1,072 | 1,066 | 1,066 | 1,087 | 1,061 | 73,900 |
| November 26, 2025 | 1,058 | 1,079 | 1,079 | 1,079 | 1,053 | 78,200 |
| November 25, 2025 | 1,075 | 1,053 | 1,053 | 1,075 | 1,050 | 73,200 |
| November 21, 2025 | 1,047 | 1,064 | 1,064 | 1,073 | 1,047 | 60,900 |
| November 20, 2025 | 1,049 | 1,057 | 1,057 | 1,060 | 1,043 | 79,500 |
| November 19, 2025 | 1,062 | 1,037 | 1,037 | 1,063 | 1,027 | 88,600 |
| November 18, 2025 | 1,067 | 1,059 | 1,059 | 1,072 | 1,052 | 75,500 |
| November 17, 2025 | 1,073 | 1,075 | 1,075 | 1,090 | 1,055 | 117,700 |
| November 14, 2025 | 1,038 | 1,080 | 1,080 | 1,087 | 1,034 | 249,000 |
| November 13, 2025 | 1,022 | 1,039 | 1,039 | 1,040 | 1,011 | 303,300 |
| November 12, 2025 | 995 | 1,018 | 1,018 | 1,019 | 964 | 375,500 |
| November 11, 2025 | 970 | 994 | 994 | 1,009 | 970 | 386,200 |
| November 10, 2025 | 967 | 977 | 977 | 980 | 960 | 342,300 |
| November 07, 2025 | 1,010 | 965 | 965 | 1,017 | 940 | 1.61M |
| November 06, 2025 | 879 | 886 | 886 | 898 | 879 | 109,900 |
| November 05, 2025 | 866 | 874 | 874 | 879 | 866 | 58,800 |
| November 04, 2025 | 867 | 868 | 868 | 875 | 865 | 31,000 |
| October 31, 2025 | 871 | 868 | 868 | 880 | 867 | 20,700 |
| October 30, 2025 | 861 | 870 | 870 | 871 | 860 | 15,400 |
| October 29, 2025 | 880 | 861 | 861 | 880 | 861 | 20,500 |
| October 28, 2025 | 885 | 872 | 872 | 889 | 872 | 33,700 |
| October 27, 2025 | 877 | 894 | 894 | 898 | 877 | 71,700 |
| October 24, 2025 | 862 | 873 | 873 | 886 | 858 | 76,800 |
| October 23, 2025 | 857 | 864 | 864 | 871 | 854 | 26,300 |
| October 22, 2025 | 852 | 861 | 861 | 863 | 851 | 21,900 |
| October 21, 2025 | 857 | 855 | 855 | 861 | 854 | 26,200 |
| October 20, 2025 | 848 | 853 | 853 | 854 | 846 | 24,400 |
| October 17, 2025 | 850 | 843 | 843 | 851 | 840 | 43,800 |
| October 16, 2025 | 858 | 852 | 852 | 860 | 851 | 23,700 |
| October 15, 2025 | 855 | 854 | 854 | 859 | 850 | 29,800 |
| October 14, 2025 | 867 | 846 | 846 | 889 | 836 | 165,000 |
| October 10, 2025 | 890 | 882 | 882 | 893 | 877 | 57,900 |
| October 09, 2025 | 885 | 895 | 895 | 903 | 885 | 48,300 |
| October 08, 2025 | 895 | 887 | 887 | 899 | 887 | 35,600 |
| October 07, 2025 | 874 | 896 | 896 | 898 | 873 | 79,100 |
| October 06, 2025 | 865 | 874 | 874 | 875 | 861 | 49,800 |
| October 03, 2025 | 850 | 861 | 861 | 864 | 850 | 54,700 |
| October 02, 2025 | 859 | 849 | 849 | 862 | 849 | 66,700 |
| October 01, 2025 | 870 | 863 | 863 | 882 | 856 | 103,600 |
| September 30, 2025 | 889 | 873 | 873 | 894 | 869 | 73,800 |
| September 29, 2025 | 883 | 889 | 889 | 896 | 883 | 57,100 |