1,559.00
+11(+0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,561 | 1,548 | 1,548 | 1,561 | 1,542 | 23,000 |
| December 23, 2025 | 1,532 | 1,561 | 1,561 | 1,562 | 1,532 | 20,900 |
| December 22, 2025 | 1,536 | 1,530 | 1,530 | 1,539 | 1,519 | 21,900 |
| December 19, 2025 | 1,511 | 1,524 | 1,524 | 1,525 | 1,509 | 28,100 |
| December 18, 2025 | 1,500 | 1,511 | 1,511 | 1,514 | 1,497 | 21,500 |
| December 17, 2025 | 1,515 | 1,497 | 1,497 | 1,515 | 1,493 | 18,600 |
| December 16, 2025 | 1,549 | 1,507 | 1,507 | 1,549 | 1,502 | 36,900 |
| December 15, 2025 | 1,509 | 1,543 | 1,543 | 1,543 | 1,509 | 26,900 |
| December 12, 2025 | 1,506 | 1,509 | 1,509 | 1,514 | 1,498 | 36,000 |
| December 11, 2025 | 1,535 | 1,486 | 1,486 | 1,535 | 1,486 | 39,900 |
| December 10, 2025 | 1,543 | 1,518 | 1,518 | 1,569 | 1,513 | 78,100 |
| December 09, 2025 | 1,508 | 1,490 | 1,490 | 1,508 | 1,481 | 25,100 |
| December 08, 2025 | 1,494 | 1,503 | 1,503 | 1,504 | 1,485 | 20,000 |
| December 05, 2025 | 1,515 | 1,484 | 1,484 | 1,524 | 1,484 | 33,100 |
| December 04, 2025 | 1,522 | 1,528 | 1,528 | 1,530 | 1,517 | 24,700 |
| December 03, 2025 | 1,550 | 1,525 | 1,525 | 1,553 | 1,525 | 29,500 |
| December 02, 2025 | 1,534 | 1,555 | 1,555 | 1,565 | 1,532 | 34,500 |
| December 01, 2025 | 1,538 | 1,523 | 1,523 | 1,541 | 1,520 | 18,800 |
| November 28, 2025 | 1,530 | 1,532 | 1,532 | 1,539 | 1,518 | 26,800 |
| November 27, 2025 | 1,530 | 1,516 | 1,516 | 1,532 | 1,510 | 24,200 |
| November 26, 2025 | 1,504 | 1,520 | 1,520 | 1,526 | 1,498 | 23,300 |
| November 25, 2025 | 1,523 | 1,497 | 1,497 | 1,523 | 1,489 | 34,100 |
| November 21, 2025 | 1,487 | 1,513 | 1,513 | 1,513 | 1,480 | 36,700 |
| November 20, 2025 | 1,506 | 1,491 | 1,491 | 1,513 | 1,491 | 23,700 |
| November 19, 2025 | 1,526 | 1,504 | 1,504 | 1,526 | 1,502 | 20,400 |
| November 18, 2025 | 1,547 | 1,514 | 1,514 | 1,555 | 1,506 | 47,300 |
| November 17, 2025 | 1,570 | 1,548 | 1,548 | 1,570 | 1,547 | 18,800 |
| November 14, 2025 | 1,578 | 1,558 | 1,558 | 1,578 | 1,556 | 19,100 |
| November 13, 2025 | 1,570 | 1,575 | 1,575 | 1,590 | 1,567 | 19,000 |
| November 12, 2025 | 1,574 | 1,570 | 1,570 | 1,600 | 1,554 | 45,100 |
| November 11, 2025 | 1,656 | 1,571 | 1,571 | 1,656 | 1,560 | 43,400 |
| November 10, 2025 | 1,655 | 1,655 | 1,655 | 1,659 | 1,648 | 11,100 |
| November 07, 2025 | 1,655 | 1,650 | 1,650 | 1,658 | 1,638 | 9,700 |
| November 06, 2025 | 1,651 | 1,662 | 1,662 | 1,675 | 1,646 | 12,900 |
| November 05, 2025 | 1,651 | 1,662 | 1,662 | 1,675 | 1,646 | 31,400 |
| November 04, 2025 | 1,674 | 1,655 | 1,655 | 1,682 | 1,640 | 31,400 |
| October 31, 2025 | 1,675 | 1,680 | 1,680 | 1,680 | 1,654 | 24,200 |
| October 30, 2025 | 1,675 | 1,680 | 1,680 | 1,680 | 1,654 | 129,200 |
| October 29, 2025 | 1,702 | 1,677 | 1,677 | 1,709 | 1,674 | 32,100 |
| October 28, 2025 | 1,739 | 1,694 | 1,694 | 1,748 | 1,678 | 34,500 |
| October 27, 2025 | 1,715 | 1,743 | 1,743 | 1,743 | 1,707 | 24,700 |
| October 24, 2025 | 1,705 | 1,702 | 1,702 | 1,710 | 1,697 | 15,400 |
| October 23, 2025 | 1,692 | 1,696 | 1,696 | 1,710 | 1,689 | 19,400 |
| October 22, 2025 | 1,691 | 1,689 | 1,689 | 1,703 | 1,689 | 18,600 |
| October 21, 2025 | 1,700 | 1,680 | 1,680 | 1,700 | 1,678 | 13,400 |
| October 20, 2025 | 1,700 | 1,687 | 1,687 | 1,707 | 1,679 | 23,100 |
| October 17, 2025 | 1,694 | 1,673 | 1,673 | 1,694 | 1,670 | 13,800 |
| October 16, 2025 | 1,707 | 1,694 | 1,694 | 1,730 | 1,649 | 48,300 |
| October 15, 2025 | 1,699 | 1,707 | 1,707 | 1,723 | 1,699 | 17,200 |
| October 14, 2025 | 1,670 | 1,683 | 1,683 | 1,704 | 1,668 | 36,200 |
| October 10, 2025 | 1,689 | 1,690 | 1,690 | 1,692 | 1,681 | 28,500 |
| October 09, 2025 | 1,698 | 1,711 | 1,711 | 1,719 | 1,686 | 25,300 |
| October 08, 2025 | 1,720 | 1,698 | 1,698 | 1,736 | 1,698 | 35,700 |
| October 07, 2025 | 1,717 | 1,721 | 1,721 | 1,729 | 1,700 | 28,200 |
| October 06, 2025 | 1,715 | 1,725 | 1,725 | 1,728 | 1,700 | 27,500 |
| October 03, 2025 | 1,675 | 1,685 | 1,685 | 1,686 | 1,664 | 17,600 |
| October 02, 2025 | 1,675 | 1,668 | 1,668 | 1,690 | 1,656 | 21,800 |
| October 01, 2025 | 1,660 | 1,660 | 1,660 | 1,677 | 1,659 | 27,800 |
| September 30, 2025 | 1,690 | 1,670 | 1,670 | 1,698 | 1,670 | 18,300 |
| September 29, 2025 | 1,697 | 1,690 | 1,690 | 1,699 | 1,678 | 20,500 |