1,514.00
-49(-3.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,532 | 1,514 | 1,514 | 1,545 | 1,489 | 256,200 |
| December 24, 2025 | 1,550 | 1,563 | 1,563 | 1,589 | 1,548 | 411,700 |
| December 23, 2025 | 1,487 | 1,516 | 1,516 | 1,525 | 1,469 | 423,400 |
| December 22, 2025 | 1,483 | 1,462 | 1,462 | 1,483 | 1,434 | 407,300 |
| December 19, 2025 | 1,340 | 1,396 | 1,396 | 1,396 | 1,334 | 210,800 |
| December 18, 2025 | 1,336 | 1,340 | 1,340 | 1,353 | 1,319 | 129,500 |
| December 17, 2025 | 1,363 | 1,352 | 1,352 | 1,370 | 1,337 | 169,400 |
| December 16, 2025 | 1,386 | 1,355 | 1,355 | 1,386 | 1,329 | 305,400 |
| December 15, 2025 | 1,335 | 1,391 | 1,391 | 1,391 | 1,318 | 414,100 |
| December 12, 2025 | 1,263 | 1,322 | 1,322 | 1,353 | 1,255 | 1.12M |
| December 11, 2025 | 1,455 | 1,423 | 1,423 | 1,459 | 1,414 | 303,700 |
| December 10, 2025 | 1,460 | 1,447 | 1,447 | 1,470 | 1,438 | 256,700 |
| December 09, 2025 | 1,476 | 1,465 | 1,465 | 1,486 | 1,456 | 188,000 |
| December 08, 2025 | 1,450 | 1,476 | 1,476 | 1,476 | 1,441 | 321,300 |
| December 05, 2025 | 1,425 | 1,437 | 1,437 | 1,448 | 1,421 | 129,800 |
| December 04, 2025 | 1,426 | 1,437 | 1,437 | 1,455 | 1,423 | 225,100 |
| December 03, 2025 | 1,356 | 1,402 | 1,402 | 1,402 | 1,347 | 181,400 |
| December 02, 2025 | 1,360 | 1,343 | 1,343 | 1,405 | 1,338 | 220,600 |
| December 01, 2025 | 1,401 | 1,374 | 1,374 | 1,407 | 1,361 | 220,000 |
| November 28, 2025 | 1,373 | 1,415 | 1,415 | 1,450 | 1,367 | 383,400 |
| November 27, 2025 | 1,315 | 1,375 | 1,375 | 1,414 | 1,312 | 338,000 |
| November 26, 2025 | 1,264 | 1,321 | 1,321 | 1,328 | 1,263 | 127,600 |
| November 25, 2025 | 1,253 | 1,270 | 1,270 | 1,276 | 1,251 | 120,000 |
| November 21, 2025 | 1,239 | 1,246 | 1,246 | 1,257 | 1,232 | 167,900 |
| November 20, 2025 | 1,241 | 1,246 | 1,246 | 1,255 | 1,235 | 147,500 |
| November 19, 2025 | 1,217 | 1,219 | 1,219 | 1,237 | 1,202 | 135,800 |
| November 18, 2025 | 1,257 | 1,216 | 1,216 | 1,274 | 1,210 | 210,700 |
| November 17, 2025 | 1,270 | 1,279 | 1,279 | 1,284 | 1,259 | 157,400 |
| November 14, 2025 | 1,269 | 1,253 | 1,253 | 1,273 | 1,248 | 152,900 |
| November 13, 2025 | 1,300 | 1,258 | 1,258 | 1,312 | 1,254 | 174,300 |
| November 12, 2025 | 1,230 | 1,307 | 1,307 | 1,318 | 1,230 | 238,400 |
| November 11, 2025 | 1,191 | 1,252 | 1,252 | 1,253 | 1,186 | 217,500 |
| November 10, 2025 | 1,203 | 1,190 | 1,190 | 1,210 | 1,179 | 88,500 |
| November 07, 2025 | 1,168 | 1,173 | 1,173 | 1,184 | 1,161 | 154,900 |
| November 06, 2025 | 1,203 | 1,174 | 1,174 | 1,203 | 1,167 | 149,000 |
| November 05, 2025 | 1,203 | 1,174 | 1,174 | 1,203 | 1,167 | 264,800 |
| November 04, 2025 | 1,202 | 1,203 | 1,203 | 1,220 | 1,169 | 264,800 |
| October 31, 2025 | 1,284 | 1,257 | 1,257 | 1,296 | 1,257 | 127,500 |
| October 30, 2025 | 1,284 | 1,257 | 1,257 | 1,296 | 1,257 | 223,600 |
| October 29, 2025 | 1,343 | 1,316 | 1,278.2 | 1,344 | 1,310 | 548,100 |
| October 28, 2025 | 1,370 | 1,343 | 1,304.42 | 1,370 | 1,338 | 168,800 |
| October 27, 2025 | 1,368 | 1,365 | 1,325.79 | 1,379 | 1,355 | 108,300 |
| October 24, 2025 | 1,383 | 1,360 | 1,320.94 | 1,383 | 1,360 | 155,100 |
| October 23, 2025 | 1,383 | 1,384 | 1,344.25 | 1,397 | 1,370 | 92,100 |
| October 22, 2025 | 1,371 | 1,393 | 1,352.99 | 1,405 | 1,360 | 270,300 |
| October 21, 2025 | 1,345 | 1,348 | 1,309.28 | 1,356 | 1,325 | 123,000 |
| October 20, 2025 | 1,312 | 1,329 | 1,290.83 | 1,339 | 1,303 | 214,700 |
| October 17, 2025 | 1,318 | 1,300 | 1,300 | 1,318 | 1,295 | 135,100 |
| October 16, 2025 | 1,353 | 1,326 | 1,326 | 1,356 | 1,320 | 101,400 |
| October 15, 2025 | 1,310 | 1,340 | 1,340 | 1,345 | 1,307 | 143,900 |
| October 14, 2025 | 1,300 | 1,308 | 1,308 | 1,324 | 1,286 | 192,000 |
| October 10, 2025 | 1,328 | 1,329 | 1,329 | 1,340 | 1,307 | 310,500 |
| October 09, 2025 | 1,377 | 1,349 | 1,349 | 1,377 | 1,328 | 310,600 |
| October 08, 2025 | 1,393 | 1,363 | 1,363 | 1,418 | 1,363 | 332,500 |
| October 07, 2025 | 1,408 | 1,387 | 1,387 | 1,408 | 1,356 | 314,900 |
| October 06, 2025 | 1,386 | 1,403 | 1,403 | 1,403 | 1,370 | 163,000 |
| October 03, 2025 | 1,341 | 1,375 | 1,375 | 1,395 | 1,335 | 203,700 |
| October 02, 2025 | 1,390 | 1,359 | 1,359 | 1,402 | 1,350 | 350,000 |
| October 01, 2025 | 1,428 | 1,398 | 1,398 | 1,440 | 1,389 | 434,200 |
| September 30, 2025 | 1,485 | 1,443 | 1,443 | 1,500 | 1,426 | 513,200 |