1,574.50
-12(-0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,595.5 | 1,574.5 | 1,574.5 | 1,595.5 | 1,572.5 | 456,900 |
| December 24, 2025 | 1,607.5 | 1,586.5 | 1,586.5 | 1,614 | 1,580.5 | 729,800 |
| December 23, 2025 | 1,605 | 1,606.5 | 1,606.5 | 1,637.5 | 1,602 | 722,100 |
| December 22, 2025 | 1,630 | 1,607.5 | 1,607.5 | 1,630 | 1,605 | 595,600 |
| December 19, 2025 | 1,581.5 | 1,608 | 1,608 | 1,617 | 1,581.5 | 904,300 |
| December 18, 2025 | 1,575 | 1,581.5 | 1,581.5 | 1,583 | 1,566 | 672,500 |
| December 17, 2025 | 1,575 | 1,578.5 | 1,578.5 | 1,587 | 1,552 | 450,700 |
| December 16, 2025 | 1,599.5 | 1,573 | 1,573 | 1,601 | 1,566 | 884,700 |
| December 15, 2025 | 1,576 | 1,602 | 1,602 | 1,607.5 | 1,572 | 1.13M |
| December 12, 2025 | 1,553.5 | 1,573.5 | 1,573.5 | 1,576.5 | 1,539 | 1M |
| December 11, 2025 | 1,558 | 1,531.5 | 1,531.5 | 1,563.5 | 1,531 | 679,000 |
| December 10, 2025 | 1,545 | 1,549.5 | 1,549.5 | 1,553 | 1,534 | 650,400 |
| December 09, 2025 | 1,546.5 | 1,542 | 1,542 | 1,551.5 | 1,536.5 | 573,000 |
| December 08, 2025 | 1,555.5 | 1,542.5 | 1,542.5 | 1,562.5 | 1,530 | 632,100 |
| December 05, 2025 | 1,543.5 | 1,546 | 1,546 | 1,553 | 1,534 | 647,700 |
| December 04, 2025 | 1,522 | 1,545 | 1,545 | 1,546 | 1,512 | 691,400 |
| December 03, 2025 | 1,525.5 | 1,515 | 1,515 | 1,527 | 1,501 | 986,900 |
| December 02, 2025 | 1,560 | 1,538 | 1,538 | 1,572 | 1,536 | 1.05M |
| December 01, 2025 | 1,573 | 1,555 | 1,555 | 1,586.5 | 1,544 | 1.93M |
| November 28, 2025 | 1,542 | 1,548.5 | 1,548.5 | 1,556 | 1,536.5 | 844,200 |
| November 27, 2025 | 1,537 | 1,543.5 | 1,543.5 | 1,559.5 | 1,528 | 598,600 |
| November 26, 2025 | 1,513.5 | 1,524 | 1,524 | 1,526.5 | 1,505.5 | 1.11M |
| November 25, 2025 | 1,509 | 1,505 | 1,505 | 1,509.5 | 1,483 | 1M |
| November 21, 2025 | 1,464.5 | 1,488.5 | 1,488.5 | 1,496 | 1,463.5 | 1.18M |
| November 20, 2025 | 1,480 | 1,475 | 1,475 | 1,483 | 1,463.5 | 769,600 |
| November 19, 2025 | 1,461 | 1,461.5 | 1,461.5 | 1,474 | 1,445.5 | 433,400 |
| November 18, 2025 | 1,466 | 1,446 | 1,446 | 1,472 | 1,443.5 | 782,300 |
| November 17, 2025 | 1,478.5 | 1,478 | 1,478 | 1,494.5 | 1,467.5 | 628,700 |
| November 14, 2025 | 1,471.5 | 1,478 | 1,478 | 1,490.5 | 1,465.5 | 744,400 |
| November 13, 2025 | 1,468 | 1,482.5 | 1,482.5 | 1,486.5 | 1,460 | 587,200 |
| November 12, 2025 | 1,455 | 1,459.5 | 1,459.5 | 1,466.5 | 1,443 | 504,100 |
| November 11, 2025 | 1,446.5 | 1,449 | 1,449 | 1,450.5 | 1,425 | 928,800 |
| November 10, 2025 | 1,480 | 1,449.5 | 1,449.5 | 1,499 | 1,436 | 1.55M |
| November 07, 2025 | 1,474 | 1,456 | 1,456 | 1,479.5 | 1,447.5 | 584,900 |
| November 06, 2025 | 1,460 | 1,480.5 | 1,480.5 | 1,490.5 | 1,457 | 580,200 |
| November 05, 2025 | 1,445 | 1,454.5 | 1,454.5 | 1,455.5 | 1,406 | 838,000 |
| November 04, 2025 | 1,434 | 1,458.5 | 1,458.5 | 1,463.5 | 1,423 | 569,800 |
| October 31, 2025 | 1,451.5 | 1,440 | 1,440 | 1,462 | 1,434.5 | 558,100 |
| October 30, 2025 | 1,427.5 | 1,444 | 1,444 | 1,447 | 1,421.5 | 795,400 |
| October 29, 2025 | 1,435 | 1,426 | 1,426 | 1,440 | 1,414 | 787,500 |
| October 28, 2025 | 1,435 | 1,435.5 | 1,435.5 | 1,463 | 1,417 | 1.63M |
| October 27, 2025 | 1,408 | 1,424 | 1,424 | 1,435.5 | 1,401 | 901,000 |
| October 24, 2025 | 1,388 | 1,393.5 | 1,393.5 | 1,395 | 1,382 | 500,100 |
| October 23, 2025 | 1,387 | 1,392 | 1,392 | 1,401 | 1,383.5 | 958,500 |
| October 22, 2025 | 1,377.5 | 1,389.5 | 1,389.5 | 1,390.5 | 1,375.5 | 680,400 |
| October 21, 2025 | 1,398 | 1,377.5 | 1,377.5 | 1,403 | 1,377.5 | 661,600 |
| October 20, 2025 | 1,387.5 | 1,397 | 1,397 | 1,397 | 1,370.5 | 623,000 |
| October 17, 2025 | 1,357.5 | 1,361 | 1,361 | 1,366.5 | 1,354 | 653,200 |
| October 16, 2025 | 1,389.5 | 1,390 | 1,390 | 1,395.5 | 1,378.5 | 540,100 |
| October 15, 2025 | 1,371.5 | 1,380 | 1,380 | 1,383.5 | 1,364 | 519,800 |
| October 14, 2025 | 1,354.5 | 1,358 | 1,358 | 1,371.5 | 1,347 | 1.16M |
| October 10, 2025 | 1,406 | 1,384.5 | 1,384.5 | 1,407.5 | 1,384.5 | 666,800 |
| October 09, 2025 | 1,414 | 1,423.5 | 1,423.5 | 1,425 | 1,407.5 | 528,500 |
| October 08, 2025 | 1,406 | 1,416.5 | 1,416.5 | 1,427 | 1,405 | 590,600 |
| October 07, 2025 | 1,411 | 1,399.5 | 1,399.5 | 1,422 | 1,398 | 550,000 |
| October 06, 2025 | 1,407 | 1,406.5 | 1,406.5 | 1,414 | 1,377.5 | 1.16M |
| October 03, 2025 | 1,394 | 1,405 | 1,405 | 1,413.5 | 1,394 | 575,700 |
| October 02, 2025 | 1,400 | 1,394 | 1,394 | 1,407 | 1,383.5 | 699,500 |
| October 01, 2025 | 1,422.5 | 1,400.5 | 1,400.5 | 1,431.5 | 1,391.5 | 849,300 |
| September 30, 2025 | 1,424 | 1,446 | 1,446 | 1,455 | 1,415 | 754,300 |