1,587.00
+35(+2.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,552 | 1,582 | 1,582 | 1,582 | 1,550 | 7,600 |
| December 24, 2025 | 1,576 | 1,552 | 1,552 | 1,595 | 1,552 | 12,500 |
| December 23, 2025 | 1,608 | 1,585 | 1,585 | 1,626 | 1,576 | 17,400 |
| December 22, 2025 | 1,810 | 1,605 | 1,605 | 1,818 | 1,605 | 91,100 |
| December 19, 2025 | 1,565 | 1,570 | 1,570 | 1,579 | 1,565 | 600 |
| December 18, 2025 | 1,550 | 1,565 | 1,565 | 1,588 | 1,550 | 2,000 |
| December 17, 2025 | 1,555 | 1,580 | 1,580 | 1,582 | 1,555 | 4,200 |
| December 16, 2025 | 1,575 | 1,581 | 1,581 | 1,581 | 1,556 | 1,700 |
| December 15, 2025 | 1,580 | 1,575 | 1,575 | 1,588 | 1,575 | 300 |
| December 12, 2025 | 1,575 | 1,580 | 1,580 | 1,590 | 1,575 | 2,100 |
| December 11, 2025 | 1,573 | 1,564 | 1,564 | 1,573 | 1,553 | 1,400 |
| December 10, 2025 | 1,596 | 1,533 | 1,533 | 1,605 | 1,507 | 6,100 |
| December 09, 2025 | 1,607 | 1,596 | 1,596 | 1,610 | 1,596 | 3,200 |
| December 08, 2025 | 1,598 | 1,600 | 1,600 | 1,600 | 1,596 | 1,800 |
| December 05, 2025 | 1,609 | 1,600 | 1,600 | 1,609 | 1,589 | 3,700 |
| December 04, 2025 | 1,618 | 1,649 | 1,649 | 1,649 | 1,590 | 2,000 |
| December 03, 2025 | 1,580 | 1,599 | 1,599 | 1,599 | 1,580 | 1,200 |
| December 02, 2025 | 1,593 | 1,606 | 1,606 | 1,609 | 1,593 | 1,500 |
| December 01, 2025 | 1,610 | 1,593 | 1,593 | 1,614 | 1,586 | 900 |
| November 28, 2025 | 1,610 | 1,610 | 1,610 | 1,624 | 1,610 | 1,000 |
| November 27, 2025 | 1,590 | 1,610 | 1,610 | 1,615 | 1,555 | 2,100 |
| November 26, 2025 | 1,600 | 1,591 | 1,591 | 1,600 | 1,591 | 400 |
| November 25, 2025 | 1,612 | 1,597 | 1,597 | 1,612 | 1,597 | 300 |
| November 21, 2025 | 1,564 | 1,590 | 1,590 | 1,600 | 1,560 | 2,900 |
| November 20, 2025 | 1,613 | 1,568 | 1,568 | 1,613 | 1,525 | 3,500 |
| November 19, 2025 | 1,628 | 1,580 | 1,580 | 1,629 | 1,550 | 11,400 |
| November 18, 2025 | 1,703 | 1,626 | 1,626 | 1,703 | 1,626 | 3,600 |
| November 17, 2025 | 1,799 | 1,703 | 1,703 | 1,811 | 1,703 | 11,100 |
| November 14, 2025 | 1,659 | 1,811 | 1,811 | 2,000 | 1,659 | 23,700 |
| November 13, 2025 | 1,611 | 1,699 | 1,699 | 1,699 | 1,611 | 1,600 |
| November 12, 2025 | 1,588 | 1,611 | 1,611 | 1,611 | 1,588 | 2,500 |
| November 11, 2025 | 1,595 | 1,590 | 1,590 | 1,595 | 1,572 | 300 |
| November 10, 2025 | 1,575 | 1,555 | 1,555 | 1,575 | 1,549 | 800 |
| November 07, 2025 | 1,567 | 1,567 | 1,567 | 1,567 | 1,567 | 0 |
| November 06, 2025 | 1,567 | 1,567 | 1,567 | 1,567 | 1,567 | 0 |
| November 05, 2025 | 1,571 | 1,567 | 1,567 | 1,571 | 1,567 | 600 |
| November 04, 2025 | 1,575 | 1,571 | 1,571 | 1,576 | 1,571 | 1,300 |
| October 31, 2025 | 1,576 | 1,576 | 1,576 | 1,576 | 1,576 | 400 |
| October 30, 2025 | 1,596 | 1,570 | 1,570 | 1,596 | 1,570 | 300 |
| October 29, 2025 | 1,609 | 1,600 | 1,600 | 1,609 | 1,600 | 5,300 |
| October 28, 2025 | 1,555 | 1,600 | 1,600 | 1,600 | 1,555 | 1,100 |
| October 27, 2025 | 1,551 | 1,558 | 1,558 | 1,574 | 1,551 | 800 |
| October 24, 2025 | 1,571 | 1,556 | 1,556 | 1,577 | 1,556 | 1,800 |
| October 23, 2025 | 1,595 | 1,585 | 1,585 | 1,595 | 1,585 | 700 |
| October 22, 2025 | 1,582 | 1,594 | 1,594 | 1,594 | 1,580 | 700 |
| October 21, 2025 | 1,609 | 1,582 | 1,582 | 1,609 | 1,580 | 1,400 |
| October 20, 2025 | 1,595 | 1,600 | 1,600 | 1,616 | 1,595 | 2,000 |
| October 17, 2025 | 1,579 | 1,595 | 1,595 | 1,595 | 1,579 | 1,200 |
| October 16, 2025 | 1,539 | 1,539 | 1,539 | 1,539 | 1,539 | 0 |
| October 15, 2025 | 1,536 | 1,539 | 1,539 | 1,569 | 1,536 | 3,100 |
| October 14, 2025 | 1,528 | 1,530 | 1,530 | 1,549 | 1,520 | 2,400 |
| October 10, 2025 | 1,572 | 1,560 | 1,560 | 1,573 | 1,559 | 1,400 |
| October 09, 2025 | 1,587 | 1,576 | 1,576 | 1,587 | 1,552 | 3,500 |
| October 08, 2025 | 1,626 | 1,586 | 1,586 | 1,626 | 1,580 | 10,400 |
| October 07, 2025 | 1,610 | 1,626 | 1,626 | 1,626 | 1,600 | 3,600 |
| October 06, 2025 | 1,625 | 1,617 | 1,617 | 1,645 | 1,617 | 3,300 |
| October 03, 2025 | 1,625 | 1,645 | 1,645 | 1,645 | 1,625 | 2,100 |
| October 02, 2025 | 1,622 | 1,621 | 1,621 | 1,622 | 1,621 | 200 |
| October 01, 2025 | 1,642 | 1,622 | 1,622 | 1,642 | 1,621 | 1,400 |
| September 30, 2025 | 1,641 | 1,651 | 1,651 | 1,651 | 1,640 | 800 |