1,188.00
+2(+0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,190 | 1,188 | 1,188 | 1,194 | 1,175 | 199,500 |
| December 24, 2025 | 1,186 | 1,186 | 1,186 | 1,196 | 1,177 | 442,600 |
| December 23, 2025 | 1,167 | 1,187 | 1,187 | 1,188 | 1,165 | 433,000 |
| December 22, 2025 | 1,173 | 1,167 | 1,167 | 1,183 | 1,166 | 543,100 |
| December 19, 2025 | 1,190 | 1,179 | 1,179 | 1,200 | 1,175 | 919,500 |
| December 18, 2025 | 1,170 | 1,195 | 1,195 | 1,203 | 1,167 | 873,900 |
| December 17, 2025 | 1,163 | 1,162 | 1,162 | 1,171 | 1,152 | 344,200 |
| December 16, 2025 | 1,156 | 1,165 | 1,165 | 1,186 | 1,153 | 698,700 |
| December 15, 2025 | 1,147 | 1,167 | 1,167 | 1,167 | 1,145 | 306,900 |
| December 12, 2025 | 1,148 | 1,148 | 1,148 | 1,158 | 1,145 | 354,400 |
| December 11, 2025 | 1,163 | 1,135 | 1,135 | 1,174 | 1,134 | 486,500 |
| December 10, 2025 | 1,135 | 1,151 | 1,151 | 1,157 | 1,131 | 506,600 |
| December 09, 2025 | 1,140 | 1,125 | 1,125 | 1,141 | 1,119 | 414,700 |
| December 08, 2025 | 1,133 | 1,139 | 1,139 | 1,139 | 1,124 | 279,000 |
| December 05, 2025 | 1,126 | 1,127 | 1,127 | 1,131 | 1,122 | 861,500 |
| December 04, 2025 | 1,130 | 1,130 | 1,130 | 1,145 | 1,123 | 1.14M |
| December 03, 2025 | 1,147 | 1,129 | 1,129 | 1,149 | 1,124 | 1.01M |
| December 02, 2025 | 1,164 | 1,150 | 1,150 | 1,168 | 1,139 | 766,100 |
| December 01, 2025 | 1,172 | 1,165 | 1,165 | 1,187 | 1,165 | 696,900 |
| November 28, 2025 | 1,181 | 1,170 | 1,170 | 1,188 | 1,166 | 666,700 |
| November 27, 2025 | 1,173 | 1,191 | 1,191 | 1,203 | 1,172 | 554,800 |
| November 26, 2025 | 1,167 | 1,169 | 1,169 | 1,173 | 1,158 | 493,400 |
| November 25, 2025 | 1,163 | 1,161 | 1,161 | 1,163 | 1,150 | 455,500 |
| November 21, 2025 | 1,138 | 1,163 | 1,163 | 1,163 | 1,136 | 747,900 |
| November 20, 2025 | 1,160 | 1,136 | 1,136 | 1,160 | 1,133 | 712,900 |
| November 19, 2025 | 1,140 | 1,153 | 1,153 | 1,156 | 1,136 | 506,900 |
| November 18, 2025 | 1,145 | 1,136 | 1,136 | 1,152 | 1,114 | 941,300 |
| November 17, 2025 | 1,140 | 1,156 | 1,156 | 1,162 | 1,127 | 725,900 |
| November 14, 2025 | 1,142 | 1,144 | 1,144 | 1,155 | 1,141 | 486,400 |
| November 13, 2025 | 1,138 | 1,140 | 1,140 | 1,158 | 1,136 | 759,400 |
| November 12, 2025 | 1,117 | 1,139 | 1,139 | 1,159 | 1,113 | 844,100 |
| November 11, 2025 | 1,107 | 1,105 | 1,105 | 1,111 | 1,093 | 505,300 |
| November 10, 2025 | 1,122 | 1,105 | 1,105 | 1,123 | 1,099 | 700,100 |
| November 07, 2025 | 1,110 | 1,115 | 1,115 | 1,128 | 1,102 | 578,500 |
| November 06, 2025 | 1,130 | 1,112 | 1,112 | 1,132 | 1,109 | 678,700 |
| November 05, 2025 | 1,127 | 1,130 | 1,130 | 1,144 | 1,113 | 819,500 |
| November 04, 2025 | 1,118 | 1,126 | 1,126 | 1,134 | 1,093 | 1.44M |
| October 31, 2025 | 1,172 | 1,139 | 1,139 | 1,178 | 1,126 | 2M |
| October 30, 2025 | 1,238 | 1,171 | 1,171 | 1,251 | 1,127 | 3.55M |
| October 29, 2025 | 1,340 | 1,293 | 1,293 | 1,365 | 1,269 | 850,800 |
| October 28, 2025 | 1,360 | 1,330 | 1,330 | 1,364 | 1,330 | 711,100 |
| October 27, 2025 | 1,324 | 1,353 | 1,353 | 1,356 | 1,324 | 533,200 |
| October 24, 2025 | 1,350 | 1,320 | 1,320 | 1,361 | 1,312 | 533,900 |
| October 23, 2025 | 1,311 | 1,373 | 1,373 | 1,382 | 1,311 | 1.04M |
| October 22, 2025 | 1,298 | 1,305 | 1,305 | 1,320 | 1,286 | 700,200 |
| October 21, 2025 | 1,256 | 1,287 | 1,287 | 1,294 | 1,251 | 479,400 |
| October 20, 2025 | 1,273 | 1,253 | 1,253 | 1,274 | 1,244 | 372,500 |
| October 17, 2025 | 1,240 | 1,250 | 1,250 | 1,256 | 1,227 | 455,400 |
| October 16, 2025 | 1,283 | 1,244 | 1,244 | 1,295 | 1,239 | 515,600 |
| October 15, 2025 | 1,263 | 1,287 | 1,287 | 1,306 | 1,250 | 508,200 |
| October 14, 2025 | 1,268 | 1,248 | 1,248 | 1,278 | 1,238 | 776,200 |
| October 10, 2025 | 1,320 | 1,281 | 1,281 | 1,320 | 1,275 | 890,400 |
| October 09, 2025 | 1,303 | 1,346 | 1,346 | 1,355 | 1,284 | 706,400 |
| October 08, 2025 | 1,323.33 | 1,310 | 1,310 | 1,335 | 1,310 | 2.05M |
| October 07, 2025 | 1,330 | 1,331.67 | 1,331.67 | 1,341.67 | 1,321.67 | 1.35M |
| October 06, 2025 | 1,325 | 1,335 | 1,335 | 1,336.67 | 1,295 | 1.54M |
| October 03, 2025 | 1,308.33 | 1,301.67 | 1,301.67 | 1,321.67 | 1,268.33 | 2.87M |
| October 02, 2025 | 1,360 | 1,306.67 | 1,306.67 | 1,366.67 | 1,301.67 | 3.52M |
| October 01, 2025 | 1,351.67 | 1,345 | 1,345 | 1,358.33 | 1,315 | 3.43M |
| September 30, 2025 | 1,345 | 1,351.67 | 1,351.67 | 1,366.67 | 1,330 | 2.79M |