1,289.50
-2.5(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,295 | 1,287.5 | 1,287.5 | 1,296 | 1,282.5 | 979,300 |
| December 24, 2025 | 1,306 | 1,292 | 1,292 | 1,314.5 | 1,289 | 1.91M |
| December 23, 2025 | 1,289 | 1,299.5 | 1,299.5 | 1,314.5 | 1,287 | 2.1M |
| December 22, 2025 | 1,324 | 1,287 | 1,287 | 1,324.5 | 1,282 | 2.88M |
| December 19, 2025 | 1,275 | 1,298.5 | 1,298.5 | 1,303.5 | 1,273 | 5.16M |
| December 18, 2025 | 1,285 | 1,275.5 | 1,275.5 | 1,291.5 | 1,273.5 | 3.17M |
| December 17, 2025 | 1,291 | 1,286 | 1,286 | 1,293.5 | 1,271.5 | 2.07M |
| December 16, 2025 | 1,310 | 1,290 | 1,290 | 1,315.5 | 1,286.5 | 2.2M |
| December 15, 2025 | 1,299 | 1,313.5 | 1,313.5 | 1,314.5 | 1,285.5 | 3.35M |
| December 12, 2025 | 1,285.5 | 1,291 | 1,291 | 1,299.5 | 1,279.5 | 3.9M |
| December 11, 2025 | 1,276.5 | 1,255.5 | 1,255.5 | 1,287 | 1,251.5 | 2.13M |
| December 10, 2025 | 1,263 | 1,255.5 | 1,255.5 | 1,263 | 1,249 | 2.51M |
| December 09, 2025 | 1,249 | 1,245 | 1,245 | 1,259 | 1,245 | 2.27M |
| December 08, 2025 | 1,254.5 | 1,248 | 1,248 | 1,258.5 | 1,233.5 | 3.01M |
| December 05, 2025 | 1,237.5 | 1,257.5 | 1,257.5 | 1,261.5 | 1,235 | 3.41M |
| December 04, 2025 | 1,219 | 1,250 | 1,250 | 1,250 | 1,211 | 4.57M |
| December 03, 2025 | 1,220.5 | 1,207.5 | 1,207.5 | 1,223 | 1,204 | 5.29M |
| December 02, 2025 | 1,239.5 | 1,221.5 | 1,221.5 | 1,250.5 | 1,221.5 | 4.65M |
| December 01, 2025 | 1,241 | 1,233.5 | 1,233.5 | 1,262 | 1,233.5 | 4.95M |
| November 28, 2025 | 1,242.5 | 1,234.5 | 1,234.5 | 1,245 | 1,233 | 3.1M |
| November 27, 2025 | 1,250 | 1,240.5 | 1,240.5 | 1,264 | 1,237.5 | 3.08M |
| November 26, 2025 | 1,220 | 1,235 | 1,235 | 1,238 | 1,211.5 | 4M |
| November 25, 2025 | 1,212 | 1,204.5 | 1,204.5 | 1,229 | 1,195.5 | 4.62M |
| November 21, 2025 | 1,196 | 1,225.5 | 1,225.5 | 1,233 | 1,195.5 | 6.01M |
| November 20, 2025 | 1,219.5 | 1,210 | 1,210 | 1,221 | 1,198.5 | 3.72M |
| November 19, 2025 | 1,196 | 1,196.5 | 1,196.5 | 1,212.5 | 1,186 | 5.25M |
| November 18, 2025 | 1,205 | 1,177 | 1,177 | 1,218 | 1,177 | 5.02M |
| November 17, 2025 | 1,229 | 1,218.5 | 1,218.5 | 1,246.5 | 1,205 | 4.87M |
| November 14, 2025 | 1,170 | 1,228.5 | 1,228.5 | 1,230.5 | 1,163 | 7.53M |
| November 13, 2025 | 1,146 | 1,156.5 | 1,156.5 | 1,158 | 1,145 | 3.63M |
| November 12, 2025 | 1,120 | 1,124 | 1,124 | 1,136.5 | 1,117.5 | 3.93M |
| November 11, 2025 | 1,125 | 1,112.5 | 1,112.5 | 1,126 | 1,107.5 | 2.31M |
| November 10, 2025 | 1,128 | 1,125.5 | 1,125.5 | 1,132.5 | 1,117 | 2.11M |
| November 07, 2025 | 1,120 | 1,117.5 | 1,117.5 | 1,129 | 1,107 | 2.66M |
| November 06, 2025 | 1,113.5 | 1,128 | 1,128 | 1,137 | 1,109.5 | 2.69M |
| November 05, 2025 | 1,119 | 1,106.5 | 1,106.5 | 1,121.5 | 1,078.5 | 3.34M |
| November 04, 2025 | 1,121 | 1,121.5 | 1,121.5 | 1,134 | 1,105.5 | 3.27M |
| October 31, 2025 | 1,129 | 1,121 | 1,121 | 1,134.5 | 1,114 | 2.27M |
| October 30, 2025 | 1,117.5 | 1,124.5 | 1,124.5 | 1,126.5 | 1,107 | 4.36M |
| October 29, 2025 | 1,127.5 | 1,110 | 1,110 | 1,136.5 | 1,107.5 | 3.01M |
| October 28, 2025 | 1,129.5 | 1,116.5 | 1,116.5 | 1,129.5 | 1,116 | 2.48M |
| October 27, 2025 | 1,133 | 1,124.5 | 1,124.5 | 1,142 | 1,115.5 | 2.84M |
| October 24, 2025 | 1,117 | 1,105.5 | 1,105.5 | 1,117 | 1,104 | 2.06M |
| October 23, 2025 | 1,116 | 1,117 | 1,117 | 1,124.5 | 1,112.5 | 1.65M |
| October 22, 2025 | 1,123 | 1,123 | 1,123 | 1,130.5 | 1,118 | 1.83M |
| October 21, 2025 | 1,126 | 1,124.5 | 1,124.5 | 1,137 | 1,119.5 | 2.44M |
| October 20, 2025 | 1,103.5 | 1,124 | 1,124 | 1,124 | 1,090 | 2.77M |
| October 17, 2025 | 1,077.5 | 1,074 | 1,074 | 1,087.5 | 1,069.5 | 2.99M |
| October 16, 2025 | 1,100 | 1,100 | 1,100 | 1,107 | 1,091 | 2.75M |
| October 15, 2025 | 1,077 | 1,090.5 | 1,090.5 | 1,095 | 1,076 | 2.81M |
| October 14, 2025 | 1,079 | 1,065 | 1,065 | 1,084 | 1,055 | 4.5M |
| October 10, 2025 | 1,116 | 1,102 | 1,102 | 1,123 | 1,102 | 3.27M |
| October 09, 2025 | 1,124 | 1,124.5 | 1,124.5 | 1,131.5 | 1,119 | 2.3M |
| October 08, 2025 | 1,119 | 1,130.5 | 1,130.5 | 1,136 | 1,117 | 3.3M |
| October 07, 2025 | 1,119.5 | 1,109.5 | 1,109.5 | 1,129.5 | 1,109.5 | 2.93M |
| October 06, 2025 | 1,133 | 1,110.5 | 1,110.5 | 1,136.5 | 1,085.5 | 6.39M |
| October 03, 2025 | 1,115.5 | 1,129 | 1,129 | 1,135 | 1,113 | 1.96M |
| October 02, 2025 | 1,115 | 1,115.5 | 1,115.5 | 1,136.5 | 1,105 | 2.7M |
| October 01, 2025 | 1,118 | 1,111.5 | 1,111.5 | 1,124 | 1,103.5 | 2.71M |
| September 30, 2025 | 1,128 | 1,137 | 1,137 | 1,148.5 | 1,118 | 3.66M |