1,483.00
+6(+0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,489 | 1,483 | 1,483 | 1,497 | 1,477 | 12,700 |
| December 25, 2025 | 1,451 | 1,477 | 1,477 | 1,489 | 1,445 | 16,300 |
| December 24, 2025 | 1,437 | 1,443 | 1,443 | 1,469 | 1,423 | 18,300 |
| December 23, 2025 | 1,432 | 1,437 | 1,437 | 1,438 | 1,415 | 9,600 |
| December 22, 2025 | 1,415 | 1,433 | 1,433 | 1,435 | 1,414 | 7,600 |
| December 19, 2025 | 1,407 | 1,417 | 1,417 | 1,417 | 1,407 | 2,200 |
| December 18, 2025 | 1,415 | 1,405 | 1,405 | 1,416 | 1,401 | 4,900 |
| December 17, 2025 | 1,411 | 1,418 | 1,418 | 1,425 | 1,411 | 2,900 |
| December 16, 2025 | 1,432 | 1,421 | 1,421 | 1,432 | 1,410 | 4,400 |
| December 15, 2025 | 1,408 | 1,440 | 1,440 | 1,440 | 1,408 | 13,400 |
| December 12, 2025 | 1,403 | 1,410 | 1,410 | 1,413 | 1,391 | 9,500 |
| December 11, 2025 | 1,418 | 1,387 | 1,387 | 1,418 | 1,387 | 9,900 |
| December 10, 2025 | 1,407 | 1,415 | 1,415 | 1,417 | 1,405 | 6,900 |
| December 09, 2025 | 1,408 | 1,407 | 1,407 | 1,416 | 1,404 | 6,900 |
| December 08, 2025 | 1,442 | 1,417 | 1,417 | 1,444 | 1,417 | 14,300 |
| December 05, 2025 | 1,405 | 1,424 | 1,424 | 1,428 | 1,405 | 9,400 |
| December 04, 2025 | 1,391 | 1,403 | 1,403 | 1,420 | 1,385 | 13,300 |
| December 03, 2025 | 1,418 | 1,390 | 1,390 | 1,418 | 1,390 | 8,500 |
| December 02, 2025 | 1,439 | 1,422 | 1,422 | 1,439 | 1,405 | 10,400 |
| December 01, 2025 | 1,385 | 1,426 | 1,426 | 1,449 | 1,385 | 43,300 |
| November 28, 2025 | 1,377 | 1,376 | 1,376 | 1,379 | 1,371 | 3,300 |
| November 27, 2025 | 1,384 | 1,377 | 1,377 | 1,384 | 1,370 | 5,100 |
| November 26, 2025 | 1,369 | 1,375 | 1,375 | 1,376 | 1,366 | 4,700 |
| November 25, 2025 | 1,366 | 1,365 | 1,365 | 1,369 | 1,355 | 4,900 |
| November 21, 2025 | 1,333 | 1,354 | 1,354 | 1,371 | 1,333 | 5,600 |
| November 20, 2025 | 1,346 | 1,350 | 1,350 | 1,360 | 1,342 | 7,900 |
| November 19, 2025 | 1,341 | 1,330 | 1,330 | 1,344 | 1,318 | 35,000 |
| November 18, 2025 | 1,360 | 1,341 | 1,341 | 1,360 | 1,340 | 26,100 |
| November 17, 2025 | 1,360 | 1,360 | 1,360 | 1,371 | 1,349 | 28,300 |
| November 14, 2025 | 1,400 | 1,351 | 1,351 | 1,406 | 1,333 | 105,900 |
| November 13, 2025 | 1,483 | 1,481 | 1,481 | 1,487 | 1,461 | 13,000 |
| November 12, 2025 | 1,450 | 1,483 | 1,483 | 1,510 | 1,450 | 14,600 |
| November 11, 2025 | 1,468 | 1,457 | 1,457 | 1,468 | 1,422 | 7,200 |
| November 10, 2025 | 1,450 | 1,461 | 1,461 | 1,498 | 1,450 | 31,400 |
| November 07, 2025 | 1,487 | 1,446 | 1,446 | 1,489 | 1,435 | 21,700 |
| November 06, 2025 | 1,472 | 1,487 | 1,487 | 1,487 | 1,451 | 5,800 |
| November 05, 2025 | 1,472 | 1,487 | 1,487 | 1,487 | 1,451 | 18,900 |
| November 04, 2025 | 1,498 | 1,488 | 1,488 | 1,520 | 1,480 | 22,000 |
| October 31, 2025 | 1,494 | 1,492 | 1,492 | 1,520 | 1,484 | 26,200 |
| October 30, 2025 | 1,510 | 1,519 | 1,519 | 1,521 | 1,500 | 8,500 |
| October 29, 2025 | 1,492 | 1,510 | 1,510 | 1,528 | 1,491 | 19,900 |
| October 28, 2025 | 1,521 | 1,487 | 1,487 | 1,521 | 1,480 | 21,300 |
| October 27, 2025 | 1,512 | 1,522 | 1,522 | 1,548 | 1,512 | 24,400 |
| October 24, 2025 | 1,482 | 1,490 | 1,490 | 1,498 | 1,478 | 6,900 |
| October 23, 2025 | 1,466 | 1,490 | 1,490 | 1,511 | 1,466 | 14,800 |
| October 22, 2025 | 1,401 | 1,491 | 1,491 | 1,533 | 1,401 | 69,200 |
| October 21, 2025 | 1,409 | 1,400 | 1,400 | 1,410 | 1,396 | 8,400 |
| October 20, 2025 | 1,408 | 1,408 | 1,408 | 1,427 | 1,382 | 10,800 |
| October 17, 2025 | 1,401 | 1,398 | 1,398 | 1,411 | 1,395 | 2,800 |
| October 16, 2025 | 1,430 | 1,401 | 1,401 | 1,432 | 1,397 | 12,800 |
| October 15, 2025 | 1,333 | 1,430 | 1,430 | 1,430 | 1,333 | 42,000 |
| October 14, 2025 | 1,321 | 1,333 | 1,333 | 1,340 | 1,317 | 20,700 |
| October 10, 2025 | 1,419 | 1,338 | 1,338 | 1,419 | 1,324 | 39,600 |
| October 09, 2025 | 1,383 | 1,418 | 1,418 | 1,425 | 1,379 | 33,400 |
| October 08, 2025 | 1,395 | 1,383 | 1,383 | 1,406 | 1,383 | 8,200 |
| October 07, 2025 | 1,397 | 1,397 | 1,397 | 1,407 | 1,384 | 15,400 |
| October 06, 2025 | 1,394 | 1,389 | 1,389 | 1,412 | 1,370 | 15,900 |
| October 03, 2025 | 1,349 | 1,364 | 1,364 | 1,364 | 1,330 | 8,800 |
| October 02, 2025 | 1,326 | 1,342 | 1,342 | 1,345 | 1,312 | 9,900 |
| October 01, 2025 | 1,342 | 1,311 | 1,311 | 1,342 | 1,311 | 12,100 |